Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 20 |
20 June 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
19 June 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
18 June 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
17 June 2024 | 17.83 | 17.83 | 17.79 | 17.79 | 17.79 | 20 |
14 June 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
13 June 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
12 June 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
11 June 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
10 June 2024 | 17.54 | 17.54 | 17.44 | 17.44 | 17.44 | 710 |
07 June 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
06 June 2024 | 17.31 | 17.42 | 17.31 | 17.42 | 17.42 | 15 |
05 June 2024 | 17.42 | 17.42 | 17.31 | 17.31 | 17.31 | 315 |
04 June 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
03 June 2024 | 18.08 | 18.08 | 17.88 | 17.88 | 17.88 | 476 |
31 May 2024 | 17.93 | 17.96 | 17.93 | 17.96 | 17.96 | 500 |
30 May 2024 | 18.05 | 18.05 | 17.87 | 17.87 | 17.87 | 300 |
29 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
28 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
27 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
24 May 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
23 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
22 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 100 |
21 May 2024 | 18.06 | 18.08 | 18.06 | 18.08 | 18.08 | 400 |
20 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
17 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
16 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
15 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
14 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
13 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 285 |
09 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
08 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
07 May 2024 | 17.61 | 17.65 | 17.61 | 17.65 | 17.65 | 550 |
06 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
03 May 2024 | 17.89 | 17.93 | 17.89 | 17.93 | 17.93 | 500 |
02 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
30 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 149 |
29 Apr 2024 | 16.25 | 16.33 | 16.17 | 16.17 | 16.17 | 700 |
26 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
25 Apr 2024 | 16.14 | 16.25 | 16.14 | 16.25 | 16.25 | 800 |
24 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
23 Apr 2024 | 16.13 | 16.13 | 15.98 | 15.98 | 15.98 | 500 |
22 Apr 2024 | 16.01 | 16.13 | 16.01 | 16.13 | 16.13 | 500 |
19 Apr 2024 | 15.94 | 15.95 | 15.94 | 15.95 | 15.95 | 260 |
18 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
17 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
16 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 60 |
15 Apr 2024 | 16.65 | 16.77 | 16.65 | 16.77 | 16.77 | 1,000 |
12 Apr 2024 | 16.33 | 16.37 | 16.32 | 16.37 | 16.37 | 600 |
11 Apr 2024 | 16.27 | 16.33 | 16.27 | 16.33 | 16.33 | 500 |
10 Apr 2024 | 16.19 | 16.20 | 16.19 | 16.20 | 16.20 | 308 |
09 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
08 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
05 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
04 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
03 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
02 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 20 |
28 Mar 2024 | 16.00 | 16.09 | 16.00 | 16.09 | 16.09 | 500 |
28 Mar 2024 | 43.5 Dividend | |||||
27 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -27.36 | - |
26 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | -27.36 | - |
25 Mar 2024 | 16.45 | 16.45 | 16.31 | 16.31 | -27.65 | 1 |
22 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | -27.61 | - |
21 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | -27.05 | - |
20 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | -26.15 | - |
19 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | -26.15 | - |
18 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -26.02 | 279 |
15 Mar 2024 | 15.11 | 15.24 | 15.11 | 15.21 | -25.78 | 600 |
14 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | -25.30 | 500 |
13 Mar 2024 | 14.74 | 14.74 | 14.73 | 14.73 | -24.98 | 300 |
12 Mar 2024 | 14.84 | 14.85 | 14.84 | 14.85 | -25.18 | 149 |
11 Mar 2024 | 15.20 | 15.27 | 15.06 | 15.06 | -25.52 | 525 |
08 Mar 2024 | 15.66 | 15.66 | 15.53 | 15.53 | -26.33 | 500 |
07 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | -26.55 | - |
06 Mar 2024 | 15.44 | 15.66 | 15.44 | 15.66 | -26.55 | 1,500 |
05 Mar 2024 | 15.37 | 15.37 | 15.29 | 15.29 | -25.92 | 1,500 |
04 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -26.05 | - |
01 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -26.05 | - |
29 Feb 2024 | 15.38 | 15.38 | 15.22 | 15.22 | -25.80 | 515 |
28 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | -26.16 | - |
27 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | -26.19 | - |
26 Feb 2024 | 15.60 | 15.78 | 15.60 | 15.70 | -26.61 | 1,000 |
23 Feb 2024 | 15.48 | 15.48 | 15.44 | 15.44 | -26.17 | 500 |
22 Feb 2024 | 15.26 | 15.48 | 15.26 | 15.48 | -26.24 | 320 |
21 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -25.60 | - |
20 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -25.73 | - |
19 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -25.73 | - |
16 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -25.21 | - |
15 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -25.16 | - |
14 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -25.21 | - |
13 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | -25.22 | - |
12 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | -25.07 | - |
09 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -25.08 | - |
08 Feb 2024 | 14.93 | 14.93 | 14.88 | 14.88 | -25.22 | 10 |
07 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | -25.30 | - |
06 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -24.91 | - |
05 Feb 2024 | 14.95 | 14.95 | 14.54 | 14.54 | -24.65 | 500 |
02 Feb 2024 | 15.66 | 15.66 | 15.59 | 15.59 | -26.43 | 1,344 |
01 Feb 2024 | 15.88 | 15.99 | 15.88 | 15.99 | -27.11 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |