Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.31 | 17.42 | 17.13 | 17.29 | 17.29 | 671,530 |
01 May 2024 | 16.95 | 17.20 | 16.52 | 17.11 | 17.11 | 438,138 |
30 Apr 2024 | 15.59 | 15.79 | 15.26 | 15.62 | 15.62 | 107,203 |
29 Apr 2024 | 16.17 | 16.20 | 15.27 | 15.53 | 15.53 | 81,960 |
26 Apr 2024 | 15.92 | 16.08 | 15.92 | 15.95 | 15.95 | 57,992 |
25 Apr 2024 | 15.68 | 15.96 | 15.68 | 15.90 | 15.90 | 47,816 |
24 Apr 2024 | 16.23 | 16.23 | 15.63 | 15.88 | 15.88 | 86,680 |
23 Apr 2024 | 16.34 | 16.34 | 15.94 | 16.23 | 16.23 | 58,694 |
22 Apr 2024 | 15.58 | 16.04 | 15.55 | 16.00 | 16.00 | 65,705 |
19 Apr 2024 | 15.45 | 15.69 | 15.44 | 15.68 | 15.68 | 57,436 |
18 Apr 2024 | 15.59 | 15.80 | 15.27 | 15.47 | 15.47 | 112,908 |
17 Apr 2024 | 16.04 | 16.34 | 15.53 | 15.59 | 15.59 | 136,928 |
16 Apr 2024 | 15.88 | 16.48 | 15.78 | 16.03 | 16.03 | 53,870 |
15 Apr 2024 | 16.04 | 16.42 | 15.67 | 15.84 | 15.84 | 145,743 |
12 Apr 2024 | 16.30 | 16.65 | 15.90 | 15.96 | 15.96 | 160,048 |
11 Apr 2024 | 16.91 | 16.91 | 16.26 | 16.43 | 16.43 | 391,373 |
10 Apr 2024 | 17.11 | 17.23 | 16.60 | 16.85 | 16.85 | 300,022 |
09 Apr 2024 | 17.28 | 17.35 | 17.13 | 17.33 | 17.33 | 163,921 |
08 Apr 2024 | 17.15 | 17.40 | 17.15 | 17.32 | 17.32 | 58,147 |
05 Apr 2024 | 17.16 | 17.50 | 17.14 | 17.14 | 17.14 | 61,219 |
04 Apr 2024 | 17.42 | 17.56 | 17.03 | 17.10 | 17.10 | 188,058 |
03 Apr 2024 | 17.28 | 17.72 | 17.15 | 17.22 | 17.22 | 241,276 |
02 Apr 2024 | 17.47 | 17.49 | 17.15 | 17.28 | 17.28 | 86,052 |
01 Apr 2024 | 17.42 | 17.77 | 17.41 | 17.53 | 17.53 | 184,205 |
28 Mar 2024 | 17.20 | 17.60 | 17.11 | 17.42 | 17.42 | 306,953 |
27 Mar 2024 | 17.77 | 17.89 | 17.07 | 17.23 | 17.23 | 507,856 |
26 Mar 2024 | 17.80 | 18.00 | 17.56 | 17.70 | 17.70 | 192,242 |
25 Mar 2024 | 18.09 | 18.10 | 17.63 | 17.68 | 17.68 | 104,282 |
22 Mar 2024 | 18.12 | 18.14 | 18.00 | 18.07 | 18.07 | 28,558 |
21 Mar 2024 | 17.99 | 18.15 | 17.98 | 18.01 | 18.01 | 57,935 |
20 Mar 2024 | 18.03 | 18.18 | 17.86 | 17.92 | 17.92 | 105,665 |
19 Mar 2024 | 18.01 | 18.18 | 17.92 | 18.15 | 18.15 | 71,889 |
18 Mar 2024 | 18.19 | 18.38 | 17.86 | 18.05 | 18.05 | 127,535 |
15 Mar 2024 | 18.47 | 18.50 | 18.00 | 18.20 | 18.20 | 153,745 |
14 Mar 2024 | 18.60 | 18.64 | 18.15 | 18.33 | 18.33 | 178,513 |
13 Mar 2024 | 17.84 | 18.94 | 17.83 | 18.63 | 18.63 | 305,091 |
12 Mar 2024 | 17.51 | 17.94 | 17.26 | 17.83 | 17.83 | 259,304 |
11 Mar 2024 | 17.60 | 17.75 | 17.12 | 17.33 | 17.33 | 125,197 |
08 Mar 2024 | 17.62 | 17.95 | 17.40 | 17.51 | 17.51 | 334,724 |
07 Mar 2024 | 17.50 | 18.04 | 17.45 | 17.51 | 17.51 | 1,233,675 |
06 Mar 2024 | 14.80 | 17.24 | 8.50 | 16.50 | 16.50 | 5,872,062 |
06 Mar 2024 | 0.3984 Dividend | |||||
05 Mar 2024 | 14.45 | 15.24 | 14.40 | 14.85 | 14.45 | 2,081,301 |
04 Mar 2024 | 17.02 | 17.20 | 13.50 | 14.31 | 13.93 | 1,516,481 |
01 Mar 2024 | 16.32 | 17.82 | 16.30 | 16.72 | 16.27 | 590,291 |
29 Feb 2024 | 18.20 | 19.38 | 18.06 | 19.05 | 18.54 | 365,194 |
28 Feb 2024 | 18.50 | 18.50 | 18.05 | 18.30 | 17.81 | 99,708 |
27 Feb 2024 | 18.40 | 18.72 | 18.15 | 18.32 | 17.83 | 75,058 |
26 Feb 2024 | 18.64 | 18.78 | 18.34 | 18.40 | 17.91 | 50,466 |
23 Feb 2024 | 18.87 | 19.00 | 18.58 | 18.77 | 18.27 | 70,798 |
22 Feb 2024 | 18.56 | 18.92 | 18.50 | 18.68 | 18.18 | 104,980 |
21 Feb 2024 | 18.52 | 18.80 | 18.10 | 18.53 | 18.03 | 56,452 |
20 Feb 2024 | 18.77 | 19.00 | 18.55 | 18.63 | 18.13 | 56,746 |
16 Feb 2024 | 19.00 | 19.04 | 18.75 | 19.04 | 18.53 | 67,981 |
15 Feb 2024 | 18.64 | 19.10 | 18.45 | 19.02 | 18.51 | 172,614 |
14 Feb 2024 | 18.19 | 18.56 | 17.70 | 18.42 | 17.93 | 121,108 |
13 Feb 2024 | 18.14 | 18.22 | 17.46 | 18.02 | 17.54 | 199,574 |
12 Feb 2024 | 17.99 | 18.49 | 17.65 | 18.48 | 17.98 | 755,693 |
09 Feb 2024 | 15.86 | 17.85 | 15.50 | 17.56 | 17.09 | 676,255 |
08 Feb 2024 | 15.90 | 16.47 | 15.45 | 15.85 | 15.43 | 486,633 |
07 Feb 2024 | 16.75 | 17.35 | 13.28 | 16.17 | 15.74 | 2,006,597 |
06 Feb 2024 | 19.66 | 19.87 | 16.00 | 16.90 | 16.45 | 1,176,673 |
05 Feb 2024 | 19.42 | 20.39 | 19.00 | 19.44 | 18.92 | 443,847 |
02 Feb 2024 | 18.94 | 19.70 | 18.94 | 19.50 | 18.98 | 528,327 |
01 Feb 2024 | 20.26 | 20.46 | 17.09 | 19.00 | 18.49 | 1,855,496 |
31 Jan 2024 | 20.61 | 20.95 | 18.60 | 20.26 | 19.72 | 2,934,280 |
30 Jan 2024 | 23.63 | 23.91 | 23.51 | 23.72 | 23.08 | 16,133 |
29 Jan 2024 | 23.47 | 23.85 | 23.41 | 23.68 | 23.04 | 60,354 |
26 Jan 2024 | 23.72 | 23.86 | 23.46 | 23.53 | 22.90 | 50,560 |
25 Jan 2024 | 23.32 | 23.86 | 23.19 | 23.83 | 23.19 | 29,823 |
24 Jan 2024 | 23.53 | 23.53 | 23.23 | 23.38 | 22.75 | 20,801 |
23 Jan 2024 | 23.26 | 23.53 | 23.26 | 23.35 | 22.73 | 17,076 |
22 Jan 2024 | 23.55 | 23.59 | 23.16 | 23.18 | 22.56 | 44,116 |
19 Jan 2024 | 23.32 | 23.38 | 23.01 | 23.35 | 22.72 | 26,566 |
18 Jan 2024 | 23.30 | 23.40 | 22.95 | 23.32 | 22.69 | 67,120 |
17 Jan 2024 | 23.15 | 23.38 | 22.95 | 23.24 | 22.62 | 33,096 |
16 Jan 2024 | 23.20 | 23.37 | 22.76 | 23.33 | 22.70 | 37,153 |
12 Jan 2024 | 23.27 | 23.39 | 23.13 | 23.38 | 22.75 | 17,187 |
11 Jan 2024 | 23.30 | 23.40 | 23.22 | 23.29 | 22.67 | 28,845 |
10 Jan 2024 | 23.06 | 23.33 | 22.93 | 23.30 | 22.67 | 34,325 |
09 Jan 2024 | 22.83 | 23.13 | 22.72 | 23.00 | 22.38 | 23,706 |
08 Jan 2024 | 22.95 | 23.08 | 22.62 | 23.08 | 22.46 | 28,342 |
05 Jan 2024 | 22.65 | 22.98 | 22.61 | 22.83 | 22.22 | 30,667 |
04 Jan 2024 | 22.57 | 22.75 | 22.30 | 22.70 | 22.09 | 23,734 |
03 Jan 2024 | 22.40 | 22.63 | 22.15 | 22.40 | 21.80 | 39,977 |
02 Jan 2024 | 22.30 | 22.70 | 22.26 | 22.38 | 21.78 | 26,691 |
29 Dec 2023 | 22.92 | 23.09 | 22.17 | 22.41 | 21.81 | 95,374 |
28 Dec 2023 | 22.81 | 23.06 | 22.75 | 22.99 | 22.37 | 25,942 |
27 Dec 2023 | 22.82 | 22.89 | 22.52 | 22.75 | 22.14 | 32,402 |
26 Dec 2023 | 22.50 | 22.80 | 22.50 | 22.74 | 22.13 | 31,371 |
22 Dec 2023 | 22.61 | 22.68 | 22.40 | 22.61 | 22.00 | 26,748 |
21 Dec 2023 | 22.52 | 22.70 | 22.30 | 22.54 | 21.94 | 31,897 |
20 Dec 2023 | 22.25 | 22.81 | 22.25 | 22.51 | 21.91 | 39,625 |
19 Dec 2023 | 22.26 | 22.50 | 22.13 | 22.25 | 21.65 | 32,930 |
18 Dec 2023 | 22.83 | 22.83 | 22.12 | 22.25 | 21.65 | 60,823 |
15 Dec 2023 | 22.92 | 22.98 | 22.57 | 22.72 | 22.11 | 37,806 |
14 Dec 2023 | 22.91 | 23.18 | 22.77 | 22.86 | 22.25 | 61,893 |
13 Dec 2023 | 23.00 | 23.05 | 22.57 | 22.79 | 22.18 | 50,148 |
12 Dec 2023 | 22.54 | 23.25 | 22.54 | 23.00 | 22.38 | 21,668 |
11 Dec 2023 | 22.83 | 22.92 | 22.59 | 22.60 | 22.00 | 43,502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |