Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
26 June 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
25 June 2024 | 17.04 | 17.60 | 17.04 | 17.60 | 17.60 | 150 |
24 June 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
21 June 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
20 June 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
19 June 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
18 June 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
17 June 2024 | 17.47 | 17.85 | 17.47 | 17.85 | 17.85 | 100 |
14 June 2024 | 17.66 | 17.85 | 17.66 | 17.85 | 17.85 | 500 |
13 June 2024 | 17.15 | 17.28 | 17.15 | 17.28 | 17.28 | - |
12 June 2024 | 17.43 | 17.60 | 17.43 | 17.60 | 17.60 | 460 |
11 June 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
10 June 2024 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | 50 |
07 June 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
06 June 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
05 June 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
04 June 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
03 June 2024 | 18.18 | 18.18 | 18.15 | 18.15 | 18.15 | 530 |
31 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
30 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
29 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
28 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
27 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
24 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
23 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
22 May 2024 | 18.12 | 18.12 | 18.10 | 18.10 | 18.10 | 250 |
21 May 2024 | 18.10 | 18.12 | 18.10 | 18.12 | 18.12 | 40 |
20 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
17 May 2024 | 17.39 | 17.93 | 17.39 | 17.93 | 17.93 | 3 |
16 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
15 May 2024 | 17.53 | 17.63 | 17.53 | 17.63 | 17.63 | 300 |
14 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
13 May 2024 | 17.90 | 17.90 | 17.71 | 17.71 | 17.71 | 1,000 |
10 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
09 May 2024 | 17.26 | 17.78 | 17.26 | 17.78 | 17.78 | 38 |
08 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
07 May 2024 | 17.22 | 17.76 | 17.22 | 17.76 | 17.76 | 100 |
06 May 2024 | 17.25 | 18.01 | 17.25 | 18.01 | 18.01 | 220 |
03 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
02 May 2024 | 17.14 | 18.30 | 17.14 | 17.22 | 17.22 | 500 |
30 Apr 2024 | 16.59 | 16.59 | 16.51 | 16.51 | 16.51 | 380 |
29 Apr 2024 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 250 |
26 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
25 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
24 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
23 Apr 2024 | 15.88 | 15.88 | 15.84 | 15.84 | 15.84 | 1,077 |
22 Apr 2024 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 50 |
19 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 630 |
18 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
16 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
15 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 300 |
12 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
11 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
10 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
09 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
08 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
05 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
04 Apr 2024 | 15.59 | 16.08 | 15.59 | 15.80 | 15.80 | 650 |
03 Apr 2024 | 15.51 | 15.98 | 15.51 | 15.93 | 15.93 | 260 |
02 Apr 2024 | 15.51 | 15.98 | 15.51 | 15.85 | 15.85 | 3,183 |
28 Mar 2024 | 15.69 | 15.74 | 15.69 | 15.74 | 15.74 | - |
28 Mar 2024 | 43.5 Dividend | |||||
27 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | -27.64 | - |
26 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | -27.57 | 30 |
25 Mar 2024 | 16.04 | 16.54 | 16.04 | 16.54 | -28.83 | 1,000 |
22 Mar 2024 | 16.09 | 16.09 | 16.08 | 16.08 | -28.03 | - |
21 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -27.54 | - |
20 Mar 2024 | 15.23 | 15.75 | 15.23 | 15.75 | -27.45 | 38 |
19 Mar 2024 | 15.35 | 15.88 | 15.35 | 15.88 | -27.67 | 35 |
18 Mar 2024 | 15.18 | 15.66 | 15.18 | 15.66 | -27.29 | 300 |
15 Mar 2024 | 15.02 | 15.47 | 15.02 | 15.47 | -26.96 | 100 |
14 Mar 2024 | 14.74 | 14.76 | 14.74 | 14.76 | -25.72 | 4,800 |
13 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | -25.18 | - |
12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -25.44 | - |
11 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -25.98 | - |
08 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -26.83 | - |
07 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -26.96 | - |
06 Mar 2024 | 15.40 | 15.88 | 15.40 | 15.88 | -27.67 | 638 |
05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -26.40 | - |
04 Mar 2024 | 15.06 | 15.06 | 15.05 | 15.05 | -26.23 | 1,000 |
01 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | -26.47 | - |
29 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -26.17 | - |
28 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | -26.38 | - |
27 Feb 2024 | 15.15 | 15.18 | 15.15 | 15.18 | -26.45 | 3,400 |
26 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -26.84 | - |
23 Feb 2024 | 15.06 | 15.55 | 15.06 | 15.55 | -27.10 | 800 |
22 Feb 2024 | 15.07 | 15.57 | 15.07 | 15.57 | -27.14 | 3,306 |
21 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -25.82 | - |
20 Feb 2024 | 14.98 | 15.46 | 14.98 | 15.46 | -26.94 | 650 |
19 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | -26.05 | - |
16 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -25.61 | - |
15 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -25.37 | - |
14 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | -25.41 | - |
13 Feb 2024 | 14.67 | 14.90 | 14.67 | 14.90 | -25.97 | 350 |
12 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -25.86 | 800 |
09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -25.86 | - |
08 Feb 2024 | 14.64 | 15.11 | 14.64 | 15.11 | -26.33 | 100 |
07 Feb 2024 | 14.75 | 14.75 | 14.74 | 14.74 | -25.69 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |