Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 18.25 | 18.25 | 18.17 | 18.17 | 18.17 | - |
19 June 2024 | 18.26 | 18.26 | 18.16 | 18.16 | 18.16 | - |
18 June 2024 | 18.14 | 18.14 | 18.08 | 18.10 | 18.10 | - |
17 June 2024 | 18.10 | 18.19 | 18.09 | 18.19 | 18.19 | - |
14 June 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
13 June 2024 | 18.21 | 18.21 | 18.13 | 18.19 | 18.19 | - |
12 June 2024 | 18.48 | 18.54 | 18.48 | 18.53 | 18.53 | - |
11 June 2024 | 18.58 | 18.83 | 18.54 | 18.56 | 18.56 | - |
10 June 2024 | 18.61 | 18.69 | 18.57 | 18.68 | 18.68 | - |
07 June 2024 | 18.36 | 18.39 | 18.33 | 18.33 | 18.33 | - |
06 June 2024 | 17.86 | 18.35 | 17.86 | 18.27 | 18.27 | - |
05 June 2024 | 18.44 | 18.62 | 18.41 | 18.62 | 18.62 | - |
04 June 2024 | 18.86 | 19.18 | 18.83 | 19.08 | 19.08 | - |
03 June 2024 | 19.22 | 19.22 | 19.09 | 19.09 | 19.09 | - |
31 May 2024 | 18.90 | 19.25 | 18.75 | 18.75 | 18.75 | - |
30 May 2024 | 18.57 | 18.62 | 18.57 | 18.60 | 18.60 | - |
29 May 2024 | 18.52 | 18.52 | 18.43 | 18.44 | 18.44 | - |
28 May 2024 | 18.65 | 18.65 | 18.57 | 18.57 | 18.57 | - |
27 May 2024 | 18.61 | 18.72 | 18.58 | 18.72 | 18.72 | - |
24 May 2024 | 18.52 | 18.60 | 18.51 | 18.55 | 18.55 | - |
23 May 2024 | 18.55 | 18.56 | 18.25 | 18.25 | 18.25 | - |
22 May 2024 | 18.43 | 18.46 | 18.41 | 18.42 | 18.42 | - |
21 May 2024 | 18.75 | 18.77 | 18.68 | 18.68 | 18.68 | - |
20 May 2024 | 19.05 | 19.16 | 19.05 | 19.16 | 19.16 | - |
17 May 2024 | 18.49 | 18.54 | 18.45 | 18.45 | 18.45 | - |
16 May 2024 | 18.30 | 18.30 | 18.04 | 18.04 | 18.04 | - |
15 May 2024 | 18.34 | 18.55 | 18.33 | 18.55 | 18.55 | - |
14 May 2024 | 18.21 | 18.29 | 18.20 | 18.29 | 18.29 | - |
13 May 2024 | 18.28 | 18.28 | 18.25 | 18.25 | 18.25 | - |
10 May 2024 | 18.26 | 18.30 | 18.10 | 18.30 | 18.30 | - |
09 May 2024 | 18.13 | 18.19 | 18.09 | 18.19 | 18.19 | - |
08 May 2024 | 18.00 | 18.00 | 17.96 | 17.99 | 17.99 | - |
07 May 2024 | 18.11 | 18.13 | 18.01 | 18.02 | 18.02 | - |
06 May 2024 | 17.98 | 18.25 | 17.98 | 18.25 | 18.25 | - |
03 May 2024 | 18.12 | 18.21 | 18.09 | 18.09 | 18.09 | - |
02 May 2024 | 18.03 | 18.14 | 18.03 | 18.14 | 18.14 | - |
30 Apr 2024 | 18.18 | 18.24 | 18.10 | 18.10 | 18.10 | - |
29 Apr 2024 | 17.68 | 17.83 | 17.56 | 17.77 | 17.77 | - |
26 Apr 2024 | 17.77 | 17.81 | 17.56 | 17.81 | 17.81 | - |
25 Apr 2024 | 17.96 | 17.99 | 17.70 | 17.73 | 17.73 | - |
24 Apr 2024 | 18.34 | 18.42 | 18.16 | 18.20 | 18.20 | - |
23 Apr 2024 | 18.35 | 18.41 | 18.35 | 18.41 | 18.41 | - |
22 Apr 2024 | 18.25 | 18.32 | 18.23 | 18.32 | 18.32 | - |
19 Apr 2024 | 17.92 | 18.03 | 17.84 | 17.84 | 17.84 | - |
18 Apr 2024 | 18.04 | 18.06 | 17.96 | 17.96 | 17.96 | - |
17 Apr 2024 | 17.92 | 17.97 | 17.74 | 17.75 | 17.75 | - |
16 Apr 2024 | 18.15 | 18.19 | 18.11 | 18.13 | 18.13 | - |
15 Apr 2024 | 18.52 | 18.54 | 18.47 | 18.47 | 18.47 | - |
12 Apr 2024 | 18.51 | 18.56 | 18.28 | 18.28 | 18.28 | - |
11 Apr 2024 | 18.53 | 18.57 | 18.51 | 18.57 | 18.57 | - |
10 Apr 2024 | 18.10 | 18.14 | 18.03 | 18.03 | 18.03 | - |
09 Apr 2024 | 18.11 | 18.15 | 18.10 | 18.10 | 18.10 | - |
08 Apr 2024 | 18.12 | 18.18 | 18.12 | 18.16 | 18.16 | - |
05 Apr 2024 | 17.99 | 18.05 | 17.96 | 18.02 | 18.02 | - |
04 Apr 2024 | 18.04 | 18.07 | 17.94 | 17.94 | 17.94 | - |
03 Apr 2024 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | - |
02 Apr 2024 | 18.15 | 18.18 | 17.90 | 17.90 | 17.90 | - |
28 Mar 2024 | 18.30 | 18.41 | 18.30 | 18.39 | 18.39 | - |
28 Mar 2024 | 55 Dividend | |||||
27 Mar 2024 | 18.67 | 18.92 | 18.67 | 18.78 | -36.22 | - |
26 Mar 2024 | 18.43 | 18.83 | 18.43 | 18.76 | -36.18 | - |
25 Mar 2024 | 18.77 | 18.78 | 18.75 | 18.75 | -36.16 | - |
22 Mar 2024 | 18.47 | 18.77 | 18.47 | 18.77 | -36.21 | - |
21 Mar 2024 | 18.42 | 18.67 | 18.42 | 18.66 | -35.98 | - |
20 Mar 2024 | 18.14 | 18.40 | 18.14 | 18.38 | -35.45 | - |
19 Mar 2024 | 18.28 | 18.29 | 18.22 | 18.24 | -35.18 | - |
18 Mar 2024 | 18.28 | 18.48 | 18.28 | 18.39 | -35.47 | - |
15 Mar 2024 | 18.02 | 18.34 | 18.02 | 18.34 | -35.37 | - |
14 Mar 2024 | 17.92 | 17.93 | 17.77 | 17.77 | -34.28 | - |
13 Mar 2024 | 18.06 | 18.14 | 18.06 | 18.07 | -34.85 | - |
12 Mar 2024 | 17.96 | 18.23 | 17.92 | 18.23 | -35.16 | - |
11 Mar 2024 | 18.75 | 18.75 | 18.13 | 18.13 | -34.96 | - |
08 Mar 2024 | 19.44 | 19.49 | 19.08 | 19.08 | -36.80 | - |
07 Mar 2024 | 18.50 | 18.64 | 18.44 | 18.57 | -35.81 | - |
06 Mar 2024 | 18.00 | 18.17 | 18.00 | 18.14 | -34.99 | - |
05 Mar 2024 | 17.61 | 17.67 | 17.56 | 17.56 | -33.87 | - |
04 Mar 2024 | 17.43 | 17.55 | 17.42 | 17.44 | -33.64 | - |
01 Mar 2024 | 17.44 | 17.61 | 17.44 | 17.61 | -33.97 | - |
29 Feb 2024 | 17.26 | 17.28 | 17.20 | 17.28 | -33.34 | - |
28 Feb 2024 | 17.01 | 17.16 | 16.99 | 17.14 | -33.06 | - |
27 Feb 2024 | 17.11 | 17.16 | 17.11 | 17.13 | -33.04 | - |
26 Feb 2024 | 16.94 | 17.24 | 16.94 | 17.24 | -33.25 | - |
23 Feb 2024 | 16.95 | 17.10 | 16.94 | 17.02 | -32.83 | - |
22 Feb 2024 | 16.83 | 16.94 | 16.81 | 16.94 | -32.68 | - |
21 Feb 2024 | 16.81 | 16.94 | 16.81 | 16.89 | -32.57 | - |
20 Feb 2024 | 16.92 | 16.96 | 16.78 | 16.80 | -32.39 | - |
19 Feb 2024 | 17.09 | 17.09 | 16.91 | 16.99 | -32.77 | - |
16 Feb 2024 | 16.89 | 16.91 | 16.78 | 16.81 | -32.41 | - |
15 Feb 2024 | 16.56 | 16.69 | 16.56 | 16.69 | -32.20 | - |
14 Feb 2024 | 16.63 | 16.75 | 16.63 | 16.73 | -32.26 | - |
13 Feb 2024 | 16.92 | 16.92 | 16.59 | 16.59 | -32.01 | - |
12 Feb 2024 | 16.84 | 16.88 | 16.84 | 16.85 | -32.51 | - |
09 Feb 2024 | 16.56 | 17.00 | 16.56 | 16.83 | -32.47 | - |
08 Feb 2024 | 16.95 | 16.96 | 16.75 | 16.82 | -32.44 | - |
07 Feb 2024 | 17.12 | 17.15 | 17.12 | 17.15 | -33.08 | - |
06 Feb 2024 | 17.11 | 17.20 | 17.11 | 17.20 | -33.17 | - |
05 Feb 2024 | 17.50 | 17.59 | 17.45 | 17.59 | -33.92 | - |
02 Feb 2024 | 16.64 | 17.08 | 16.61 | 17.08 | -32.95 | - |
01 Feb 2024 | 16.83 | 17.04 | 16.65 | 16.67 | -32.14 | - |
31 Jan 2024 | 16.94 | 17.00 | 16.85 | 17.00 | -32.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |