Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 16.33 | 16.51 | 16.33 | 16.33 | 16.33 | 400 |
30 May 2024 | 16.23 | 16.46 | 16.23 | 16.41 | 16.41 | - |
29 May 2024 | 16.58 | 16.75 | 16.50 | 16.50 | 16.50 | 600 |
28 May 2024 | 16.73 | 17.00 | 16.50 | 16.50 | 16.50 | - |
27 May 2024 | 16.54 | 16.78 | 16.54 | 16.78 | 16.78 | 123 |
24 May 2024 | 16.58 | 16.78 | 16.58 | 16.75 | 16.75 | - |
23 May 2024 | 16.76 | 17.01 | 16.76 | 16.92 | 16.92 | - |
22 May 2024 | 16.72 | 16.89 | 16.72 | 16.83 | 16.83 | - |
21 May 2024 | 16.60 | 17.09 | 16.60 | 17.03 | 17.03 | 600 |
20 May 2024 | 16.92 | 16.93 | 16.75 | 16.75 | 16.75 | - |
17 May 2024 | 16.82 | 16.82 | 16.56 | 16.82 | 16.82 | 45 |
16 May 2024 | 16.78 | 16.84 | 16.78 | 16.82 | 16.82 | - |
16 May 2024 | 1.5 Dividend | |||||
15 May 2024 | 16.82 | 17.17 | 16.82 | 17.15 | 15.65 | 74 |
14 May 2024 | 16.79 | 17.08 | 16.75 | 17.03 | 15.55 | 295 |
13 May 2024 | 16.64 | 16.91 | 16.64 | 16.91 | 15.43 | 2,050 |
10 May 2024 | 16.51 | 16.98 | 16.51 | 16.89 | 15.41 | - |
09 May 2024 | 16.42 | 16.56 | 16.39 | 16.56 | 15.11 | - |
08 May 2024 | 16.36 | 16.74 | 16.36 | 16.69 | 15.23 | - |
07 May 2024 | 16.27 | 16.68 | 16.27 | 16.42 | 14.98 | 10,000 |
06 May 2024 | 16.33 | 16.56 | 16.33 | 16.33 | 14.90 | 1,013 |
03 May 2024 | 16.20 | 16.72 | 16.20 | 16.64 | 15.18 | - |
02 May 2024 | 16.44 | 16.44 | 16.17 | 16.29 | 14.87 | 30 |
30 Apr 2024 | 16.33 | 16.53 | 16.33 | 16.47 | 15.02 | - |
29 Apr 2024 | 16.25 | 16.54 | 16.25 | 16.34 | 14.91 | 325 |
26 Apr 2024 | 16.22 | 16.38 | 16.20 | 16.25 | 14.82 | 16 |
25 Apr 2024 | 15.90 | 16.22 | 15.89 | 16.02 | 14.62 | 100 |
24 Apr 2024 | 16.16 | 16.16 | 15.96 | 15.96 | 14.56 | 75 |
23 Apr 2024 | 16.15 | 16.15 | 15.99 | 16.04 | 14.64 | 103 |
22 Apr 2024 | 15.61 | 16.15 | 15.61 | 16.08 | 14.68 | - |
19 Apr 2024 | 15.48 | 15.79 | 15.48 | 15.63 | 14.26 | 125 |
18 Apr 2024 | 15.70 | 15.81 | 14.90 | 15.47 | 14.11 | 93 |
17 Apr 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 14.54 | - |
16 Apr 2024 | 16.16 | 16.16 | 15.86 | 15.86 | 14.47 | - |
15 Apr 2024 | 16.44 | 16.44 | 16.28 | 16.35 | 14.92 | 152 |
12 Apr 2024 | 16.57 | 16.67 | 16.51 | 16.53 | 15.08 | 45 |
11 Apr 2024 | 16.80 | 16.82 | 16.65 | 16.65 | 15.19 | 350 |
10 Apr 2024 | 16.64 | 16.84 | 16.64 | 16.72 | 15.25 | - |
09 Apr 2024 | 16.57 | 16.79 | 16.57 | 16.75 | 15.29 | - |
08 Apr 2024 | 16.65 | 16.75 | 16.65 | 16.75 | 15.28 | 100 |
05 Apr 2024 | 16.50 | 16.72 | 16.50 | 16.67 | 15.21 | 40 |
04 Apr 2024 | 16.52 | 16.83 | 16.52 | 16.80 | 15.33 | 802 |
03 Apr 2024 | 16.66 | 16.66 | 16.45 | 16.58 | 15.13 | - |
02 Apr 2024 | 16.75 | 16.75 | 16.61 | 16.74 | 15.27 | 1,400 |
28 Mar 2024 | 16.90 | 16.90 | 16.66 | 16.75 | 15.29 | - |
27 Mar 2024 | 16.66 | 16.99 | 16.66 | 16.95 | 15.47 | - |
26 Mar 2024 | 17.02 | 17.02 | 16.82 | 16.82 | 15.34 | 2,875 |
25 Mar 2024 | 17.33 | 17.33 | 17.17 | 17.17 | 15.67 | 261 |
22 Mar 2024 | 16.95 | 17.33 | 16.95 | 17.33 | 15.81 | - |
21 Mar 2024 | 17.39 | 17.39 | 17.25 | 17.25 | 15.75 | 60 |
20 Mar 2024 | 17.08 | 17.33 | 17.08 | 17.31 | 15.80 | - |
19 Mar 2024 | 17.00 | 17.26 | 17.00 | 17.16 | 15.66 | 1,000 |
18 Mar 2024 | 17.00 | 17.32 | 17.00 | 17.01 | 15.52 | - |
15 Mar 2024 | 17.11 | 17.25 | 17.08 | 17.17 | 15.67 | - |
14 Mar 2024 | 17.34 | 17.59 | 17.31 | 17.31 | 15.79 | - |
13 Mar 2024 | 17.11 | 17.33 | 17.11 | 17.33 | 15.81 | 500 |
12 Mar 2024 | 17.50 | 17.55 | 17.17 | 17.23 | 15.72 | 225 |
11 Mar 2024 | 17.69 | 17.69 | 17.49 | 17.49 | 15.96 | 5 |
08 Mar 2024 | 17.69 | 17.94 | 17.69 | 17.80 | 16.24 | - |
07 Mar 2024 | 17.61 | 17.82 | 17.61 | 17.72 | 16.17 | 550 |
06 Mar 2024 | 17.99 | 18.11 | 17.81 | 17.81 | 16.25 | - |
05 Mar 2024 | 17.64 | 18.16 | 17.64 | 18.13 | 16.54 | 510 |
04 Mar 2024 | 18.02 | 18.09 | 17.87 | 17.90 | 16.33 | 6,000 |
01 Mar 2024 | 17.75 | 18.18 | 17.75 | 18.06 | 16.48 | 66 |
29 Feb 2024 | 17.71 | 18.00 | 17.67 | 17.67 | 16.12 | 275 |
28 Feb 2024 | 17.33 | 17.85 | 17.33 | 17.85 | 16.29 | - |
27 Feb 2024 | 17.23 | 17.57 | 17.23 | 17.46 | 15.93 | - |
26 Feb 2024 | 17.32 | 17.58 | 17.32 | 17.46 | 15.93 | 90 |
23 Feb 2024 | 17.51 | 17.61 | 17.42 | 17.42 | 15.90 | 4,581 |
23 Feb 2024 | 1.9 Dividend | |||||
22 Feb 2024 | 17.85 | 17.94 | 17.77 | 17.77 | 14.49 | 2,040 |
21 Feb 2024 | 17.75 | 17.87 | 17.72 | 17.85 | 14.55 | 300 |
20 Feb 2024 | 17.67 | 17.84 | 17.67 | 17.84 | 14.54 | 290 |
19 Feb 2024 | 17.69 | 17.79 | 17.56 | 17.79 | 14.50 | 700 |
16 Feb 2024 | 17.61 | 17.94 | 17.61 | 17.75 | 14.47 | 2,500 |
15 Feb 2024 | 17.20 | 18.00 | 17.20 | 17.65 | 14.38 | 1,300 |
14 Feb 2024 | 16.74 | 17.49 | 16.74 | 17.40 | 14.18 | 1,870 |
13 Feb 2024 | 16.60 | 16.89 | 16.60 | 16.81 | 13.70 | 1,750 |
12 Feb 2024 | 16.60 | 16.83 | 16.60 | 16.68 | 13.59 | 600 |
09 Feb 2024 | 16.47 | 16.70 | 16.47 | 16.70 | 13.61 | - |
08 Feb 2024 | 16.88 | 16.88 | 16.55 | 16.60 | 13.53 | - |
07 Feb 2024 | 16.90 | 16.98 | 16.83 | 16.91 | 13.78 | - |
06 Feb 2024 | 16.61 | 17.05 | 16.61 | 17.00 | 13.86 | - |
05 Feb 2024 | 16.47 | 17.00 | 16.47 | 16.81 | 13.70 | 170 |
02 Feb 2024 | 16.43 | 16.82 | 16.43 | 16.70 | 13.61 | 10 |
01 Feb 2024 | 16.51 | 16.75 | 16.48 | 16.49 | 13.44 | 2,300 |
31 Jan 2024 | 16.45 | 16.74 | 16.45 | 16.69 | 13.61 | - |
30 Jan 2024 | 16.75 | 16.86 | 16.60 | 16.60 | 13.53 | 200 |
29 Jan 2024 | 16.58 | 16.66 | 16.48 | 16.65 | 13.57 | 60 |
26 Jan 2024 | 16.26 | 16.57 | 16.26 | 16.57 | 13.50 | - |
25 Jan 2024 | 16.96 | 17.08 | 16.27 | 16.27 | 13.26 | 3,575 |
24 Jan 2024 | 16.97 | 17.14 | 16.93 | 17.00 | 13.86 | 2,032 |
23 Jan 2024 | 16.83 | 16.92 | 16.74 | 16.81 | 13.70 | - |
22 Jan 2024 | 16.96 | 16.97 | 16.72 | 16.80 | 13.69 | 2,000 |
19 Jan 2024 | 16.61 | 17.39 | 16.61 | 17.12 | 13.95 | 1,621 |
18 Jan 2024 | 15.97 | 16.60 | 15.97 | 16.52 | 13.47 | 1,437 |
17 Jan 2024 | 15.98 | 15.98 | 15.81 | 15.90 | 12.95 | - |
16 Jan 2024 | 16.20 | 16.20 | 15.95 | 16.15 | 13.16 | - |
15 Jan 2024 | 16.19 | 16.25 | 16.07 | 16.25 | 13.24 | 1,200 |
12 Jan 2024 | 16.04 | 16.37 | 16.04 | 16.37 | 13.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |