Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 8.36 | 9.20 | 9.07 | 9.11 | 9.11 | 1,843,649 |
07 June 2023 | 8.36 | 9.38 | 8.14 | 9.15 | 9.15 | 35,296,400 |
06 June 2023 | 7.39 | 8.13 | 7.32 | 8.00 | 8.00 | 18,508,000 |
05 June 2023 | 8.07 | 8.11 | 7.36 | 7.40 | 7.40 | 17,681,100 |
02 June 2023 | 6.99 | 7.85 | 6.90 | 7.67 | 7.67 | 28,261,900 |
01 June 2023 | 6.53 | 6.85 | 6.26 | 6.72 | 6.72 | 13,137,300 |
31 May 2023 | 6.66 | 6.83 | 6.31 | 6.45 | 6.45 | 13,469,400 |
30 May 2023 | 7.16 | 7.18 | 6.61 | 6.83 | 6.83 | 16,738,400 |
26 May 2023 | 6.82 | 7.12 | 6.44 | 7.11 | 7.11 | 19,609,900 |
25 May 2023 | 7.02 | 7.20 | 6.55 | 6.81 | 6.81 | 21,450,600 |
24 May 2023 | 7.41 | 7.62 | 6.90 | 7.20 | 7.20 | 31,243,400 |
23 May 2023 | 7.76 | 8.50 | 7.28 | 7.38 | 7.38 | 66,741,000 |
22 May 2023 | 6.28 | 7.16 | 6.04 | 6.85 | 6.85 | 56,998,800 |
19 May 2023 | 6.05 | 6.34 | 5.33 | 5.73 | 5.73 | 39,045,600 |
18 May 2023 | 5.83 | 6.38 | 5.62 | 5.84 | 5.84 | 49,968,200 |
17 May 2023 | 5.06 | 5.64 | 4.76 | 5.56 | 5.56 | 42,259,200 |
16 May 2023 | 5.46 | 5.70 | 4.55 | 4.57 | 4.57 | 31,318,000 |
15 May 2023 | 4.48 | 5.45 | 4.40 | 5.35 | 5.35 | 39,807,300 |
12 May 2023 | 4.78 | 4.90 | 4.43 | 4.55 | 4.55 | 22,656,500 |
12 May 2023 | 0.01 Dividend | |||||
11 May 2023 | 4.61 | 5.23 | 4.00 | 4.70 | 4.69 | 72,648,000 |
10 May 2023 | 6.56 | 6.64 | 5.78 | 6.08 | 6.07 | 25,774,200 |
09 May 2023 | 5.57 | 6.61 | 5.37 | 6.11 | 6.10 | 39,310,700 |
08 May 2023 | 7.48 | 7.50 | 5.80 | 5.97 | 5.96 | 101,964,600 |
05 May 2023 | 4.42 | 6.22 | 4.17 | 5.76 | 5.75 | 135,048,300 |
04 May 2023 | 3.59 | 4.15 | 2.48 | 3.17 | 3.16 | 107,672,600 |
03 May 2023 | 6.43 | 7.50 | 6.23 | 6.42 | 6.41 | 61,618,600 |
02 May 2023 | 8.92 | 8.92 | 5.26 | 6.55 | 6.54 | 74,742,800 |
01 May 2023 | 10.14 | 10.52 | 9.01 | 9.07 | 9.05 | 24,422,300 |
28 Apr 2023 | 10.80 | 10.92 | 10.06 | 10.15 | 10.13 | 13,199,100 |
27 Apr 2023 | 11.05 | 11.21 | 10.40 | 10.85 | 10.83 | 13,877,600 |
26 Apr 2023 | 11.87 | 12.08 | 10.88 | 11.08 | 11.06 | 30,469,400 |
25 Apr 2023 | 10.81 | 11.12 | 10.15 | 10.31 | 10.29 | 23,832,500 |
24 Apr 2023 | 11.34 | 11.74 | 11.20 | 11.32 | 11.30 | 13,568,200 |
21 Apr 2023 | 11.12 | 11.42 | 11.01 | 11.29 | 11.27 | 7,047,000 |
20 Apr 2023 | 11.04 | 11.59 | 10.86 | 11.15 | 11.13 | 8,243,500 |
19 Apr 2023 | 10.73 | 11.70 | 10.49 | 11.42 | 11.40 | 19,389,200 |
18 Apr 2023 | 10.24 | 10.30 | 9.87 | 10.09 | 10.07 | 6,680,500 |
17 Apr 2023 | 9.72 | 10.30 | 9.55 | 10.29 | 10.27 | 7,503,000 |
14 Apr 2023 | 10.42 | 10.43 | 9.71 | 9.98 | 9.96 | 7,285,000 |
13 Apr 2023 | 10.09 | 10.24 | 9.91 | 10.16 | 10.14 | 3,748,400 |
12 Apr 2023 | 10.40 | 10.52 | 9.81 | 10.04 | 10.02 | 6,996,300 |
11 Apr 2023 | 10.05 | 10.35 | 9.99 | 10.29 | 10.27 | 5,861,500 |
10 Apr 2023 | 9.53 | 10.04 | 9.36 | 10.02 | 10.00 | 6,366,800 |
06 Apr 2023 | 9.40 | 9.82 | 9.30 | 9.71 | 9.69 | 8,859,100 |
05 Apr 2023 | 9.35 | 9.55 | 8.97 | 9.38 | 9.36 | 15,633,800 |
04 Apr 2023 | 10.11 | 10.15 | 9.42 | 9.84 | 9.82 | 33,144,900 |
03 Apr 2023 | 9.74 | 10.20 | 9.72 | 10.11 | 10.09 | 11,671,200 |
31 Mar 2023 | 9.54 | 9.90 | 9.38 | 9.73 | 9.71 | 10,932,900 |
30 Mar 2023 | 10.16 | 10.26 | 9.34 | 9.43 | 9.41 | 16,136,200 |
29 Mar 2023 | 9.26 | 10.06 | 9.23 | 9.86 | 9.84 | 17,645,400 |
28 Mar 2023 | 9.85 | 9.89 | 9.18 | 9.39 | 9.37 | 14,711,500 |
27 Mar 2023 | 10.41 | 10.51 | 9.67 | 9.88 | 9.86 | 21,815,400 |
24 Mar 2023 | 8.99 | 9.76 | 8.70 | 9.55 | 9.53 | 18,770,100 |
23 Mar 2023 | 10.54 | 10.59 | 8.85 | 9.26 | 9.24 | 30,384,900 |
22 Mar 2023 | 11.07 | 12.07 | 10.03 | 10.12 | 10.10 | 47,297,400 |
21 Mar 2023 | 11.48 | 12.64 | 11.20 | 12.21 | 12.18 | 39,866,700 |
20 Mar 2023 | 11.03 | 11.40 | 9.65 | 10.28 | 10.26 | 41,287,700 |
17 Mar 2023 | 10.00 | 10.67 | 9.05 | 9.28 | 9.26 | 39,359,800 |
16 Mar 2023 | 9.88 | 13.91 | 8.50 | 11.45 | 11.43 | 81,473,200 |
15 Mar 2023 | 11.06 | 12.28 | 9.88 | 11.37 | 11.35 | 62,341,800 |
14 Mar 2023 | 15.21 | 17.25 | 11.88 | 13.05 | 13.02 | 68,955,700 |
13 Mar 2023 | 7.34 | 10.81 | 5.00 | 9.75 | 9.73 | 70,812,600 |
10 Mar 2023 | 15.70 | 17.85 | 12.21 | 12.35 | 12.32 | 38,207,800 |
09 Mar 2023 | 25.43 | 25.43 | 19.79 | 19.89 | 19.85 | 11,425,100 |
08 Mar 2023 | 26.95 | 27.03 | 26.40 | 26.68 | 26.62 | 1,110,000 |
07 Mar 2023 | 27.16 | 27.24 | 26.67 | 26.74 | 26.68 | 1,606,000 |
06 Mar 2023 | 27.73 | 27.86 | 27.27 | 27.40 | 27.34 | 2,008,300 |
03 Mar 2023 | 27.66 | 27.75 | 27.29 | 27.64 | 27.58 | 1,054,800 |
02 Mar 2023 | 27.61 | 27.64 | 26.99 | 27.29 | 27.23 | 1,333,800 |
01 Mar 2023 | 27.68 | 28.14 | 27.48 | 27.99 | 27.93 | 1,100,800 |
28 Feb 2023 | 28.18 | 28.40 | 27.74 | 27.75 | 27.69 | 1,140,900 |
27 Feb 2023 | 28.67 | 28.89 | 27.83 | 27.94 | 27.88 | 1,308,300 |
24 Feb 2023 | 26.49 | 28.50 | 26.49 | 28.31 | 28.25 | 1,989,900 |
23 Feb 2023 | 27.51 | 27.79 | 27.05 | 27.62 | 27.56 | 1,290,200 |
22 Feb 2023 | 27.14 | 27.59 | 27.05 | 27.44 | 27.38 | 2,649,600 |
21 Feb 2023 | 27.16 | 27.55 | 26.88 | 27.09 | 27.03 | 1,903,900 |
17 Feb 2023 | 27.26 | 27.70 | 26.89 | 27.64 | 27.58 | 1,135,600 |
16 Feb 2023 | 27.41 | 27.82 | 27.14 | 27.39 | 27.33 | 859,500 |
15 Feb 2023 | 27.11 | 28.04 | 27.07 | 27.91 | 27.85 | 882,400 |
14 Feb 2023 | 27.66 | 27.81 | 26.96 | 27.39 | 27.33 | 1,161,900 |
14 Feb 2023 | 0.25 Dividend | |||||
13 Feb 2023 | 27.77 | 28.07 | 27.60 | 28.02 | 27.71 | 1,339,700 |
10 Feb 2023 | 27.95 | 28.16 | 27.59 | 27.84 | 27.53 | 1,641,300 |
09 Feb 2023 | 29.19 | 29.25 | 28.18 | 28.20 | 27.89 | 761,600 |
08 Feb 2023 | 29.01 | 29.46 | 28.77 | 28.94 | 28.62 | 1,315,800 |
07 Feb 2023 | 28.76 | 29.73 | 28.60 | 29.57 | 29.24 | 1,163,000 |
06 Feb 2023 | 29.02 | 29.22 | 28.77 | 29.03 | 28.71 | 1,362,400 |
03 Feb 2023 | 29.16 | 30.07 | 29.16 | 29.36 | 29.04 | 1,436,100 |
02 Feb 2023 | 29.06 | 29.91 | 28.71 | 29.58 | 29.25 | 1,989,900 |
01 Feb 2023 | 27.52 | 28.90 | 27.40 | 28.44 | 28.13 | 1,695,700 |
31 Jan 2023 | 26.54 | 27.68 | 26.41 | 27.66 | 27.35 | 1,861,300 |
30 Jan 2023 | 26.46 | 26.88 | 26.43 | 26.54 | 26.25 | 1,573,400 |
27 Jan 2023 | 25.16 | 27.22 | 25.01 | 26.99 | 26.69 | 2,977,000 |
26 Jan 2023 | 25.99 | 26.32 | 25.68 | 26.10 | 25.81 | 1,599,100 |
25 Jan 2023 | 25.00 | 25.88 | 24.62 | 25.82 | 25.54 | 2,540,500 |
24 Jan 2023 | 25.65 | 25.72 | 25.00 | 25.26 | 24.98 | 1,011,200 |
23 Jan 2023 | 24.79 | 25.86 | 24.79 | 25.82 | 25.54 | 1,961,500 |
20 Jan 2023 | 23.59 | 24.71 | 23.54 | 24.69 | 24.42 | 2,034,300 |
19 Jan 2023 | 23.16 | 23.49 | 22.94 | 23.38 | 23.12 | 1,573,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |