Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 93 |
26 June 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
25 June 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
24 June 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
21 June 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
20 June 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
19 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
18 June 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
17 June 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 June 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
13 June 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
12 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
11 June 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
10 June 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
07 June 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
06 June 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
05 June 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
04 June 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
03 June 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
31 May 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 93 |
30 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
29 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
28 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
27 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
24 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
23 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
22 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
21 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
20 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
17 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
16 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
15 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
14 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
13 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
10 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
09 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
08 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
07 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
06 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
03 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
02 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
30 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
29 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
25 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
24 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
23 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
22 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
19 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
18 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
17 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
16 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
15 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
12 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
10 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
09 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
08 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
05 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
04 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
03 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
02 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
28 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -29.20 | - |
26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -29.20 | - |
25 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -29.76 | - |
22 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -29.76 | - |
21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -29.20 | - |
20 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -29.76 | - |
19 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -29.48 | - |
18 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -28.92 | - |
15 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -28.64 | - |
14 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -28.64 | - |
13 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -27.94 | - |
12 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -28.64 | - |
11 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -28.92 | - |
08 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -29.48 | - |
07 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -27.38 | - |
06 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -26.25 | - |
05 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -25.83 | - |
04 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -25.97 | - |
01 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -26.11 | - |
29 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -25.55 | - |
28 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -25.83 | - |
27 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -25.55 | - |
26 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -25.55 | - |
23 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -25.69 | - |
22 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -25.69 | - |
21 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -25.97 | - |
20 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -26.53 | - |
19 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -26.25 | - |
16 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -26.11 | - |
15 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -25.83 | - |
14 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -25.69 | - |
13 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -26.25 | - |
12 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -25.55 | - |
09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -25.97 | - |
08 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -26.39 | - |
07 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -26.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |