Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
30 June 2022 | 14.58 | 14.86 | 14.52 | 14.52 | 14.52 | - |
29 June 2022 | 14.70 | 15.02 | 14.70 | 14.88 | 14.88 | - |
28 June 2022 | 14.70 | 15.12 | 14.70 | 14.70 | 14.70 | - |
27 June 2022 | 14.90 | 15.20 | 14.76 | 14.76 | 14.76 | - |
24 June 2022 | 14.86 | 15.34 | 14.86 | 14.90 | 14.90 | - |
23 June 2022 | 14.82 | 15.18 | 14.82 | 14.86 | 14.86 | - |
22 June 2022 | 14.84 | 15.12 | 14.84 | 15.12 | 15.12 | - |
21 June 2022 | 14.62 | 15.04 | 14.62 | 15.04 | 15.04 | - |
20 June 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
17 June 2022 | 14.48 | 14.86 | 14.48 | 14.56 | 14.56 | - |
16 June 2022 | 15.02 | 15.04 | 14.48 | 14.48 | 14.48 | - |
15 June 2022 | 14.62 | 15.28 | 14.62 | 15.02 | 15.02 | - |
14 June 2022 | 15.28 | 15.28 | 14.62 | 14.62 | 14.62 | - |
13 June 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
10 June 2022 | 15.24 | 15.72 | 15.24 | 15.58 | 15.58 | - |
09 June 2022 | 15.28 | 15.74 | 15.24 | 15.24 | 15.24 | - |
08 June 2022 | 15.38 | 15.84 | 15.38 | 15.64 | 15.64 | - |
07 June 2022 | 15.50 | 15.80 | 15.38 | 15.38 | 15.38 | - |
06 June 2022 | 15.46 | 15.86 | 15.46 | 15.50 | 15.50 | - |
03 June 2022 | 15.42 | 15.82 | 15.42 | 15.82 | 15.82 | - |
02 June 2022 | 15.42 | 15.78 | 15.42 | 15.74 | 15.74 | - |
01 June 2022 | 15.42 | 16.06 | 15.42 | 15.70 | 15.70 | - |
31 May 2022 | 15.36 | 15.88 | 15.36 | 15.84 | 15.84 | - |
30 May 2022 | 15.50 | 15.70 | 15.36 | 15.36 | 15.36 | - |
27 May 2022 | 15.34 | 15.78 | 15.34 | 15.68 | 15.68 | - |
26 May 2022 | 15.36 | 15.74 | 15.36 | 15.68 | 15.68 | - |
25 May 2022 | 15.42 | 15.80 | 15.42 | 15.70 | 15.70 | - |
24 May 2022 | 15.76 | 16.08 | 15.76 | 15.80 | 15.80 | - |
23 May 2022 | 16.08 | 16.42 | 15.76 | 15.76 | 15.76 | - |
20 May 2022 | 15.28 | 16.50 | 15.28 | 16.08 | 16.08 | - |
19 May 2022 | 15.70 | 16.70 | 15.56 | 16.70 | 16.70 | 150 |
18 May 2022 | 15.52 | 16.02 | 15.52 | 15.98 | 15.98 | - |
17 May 2022 | 15.44 | 15.92 | 15.44 | 15.84 | 15.84 | - |
16 May 2022 | 15.60 | 15.90 | 15.44 | 15.44 | 15.44 | - |
13 May 2022 | 15.24 | 16.20 | 15.24 | 15.94 | 15.94 | - |
12 May 2022 | 15.42 | 15.84 | 15.24 | 15.24 | 15.24 | - |
11 May 2022 | 15.44 | 15.94 | 15.42 | 15.42 | 15.42 | - |
10 May 2022 | 15.38 | 15.80 | 15.38 | 15.44 | 15.44 | - |
09 May 2022 | 15.90 | 15.92 | 15.38 | 15.38 | 15.38 | - |
06 May 2022 | 16.18 | 16.20 | 15.90 | 15.90 | 15.90 | - |
05 May 2022 | 16.28 | 16.56 | 16.28 | 16.50 | 16.50 | - |
04 May 2022 | 16.20 | 16.56 | 16.20 | 16.28 | 16.28 | - |
03 May 2022 | 16.20 | 16.48 | 16.20 | 16.20 | 16.20 | - |
02 May 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
29 Apr 2022 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
28 Apr 2022 | 16.38 | 16.88 | 16.38 | 16.72 | 16.72 | - |
27 Apr 2022 | 16.74 | 16.78 | 16.72 | 16.76 | 16.76 | - |
26 Apr 2022 | 16.80 | 17.18 | 16.80 | 17.08 | 17.08 | - |
25 Apr 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 Apr 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
21 Apr 2022 | 16.68 | 17.36 | 16.68 | 17.24 | 17.24 | - |
20 Apr 2022 | 16.76 | 17.14 | 16.68 | 16.68 | 16.68 | - |
19 Apr 2022 | 16.80 | 17.22 | 16.76 | 16.76 | 16.76 | - |
14 Apr 2022 | 16.82 | 17.22 | 16.80 | 16.80 | 16.80 | - |
13 Apr 2022 | 16.90 | 17.34 | 16.82 | 16.82 | 16.82 | - |
12 Apr 2022 | 16.90 | 17.26 | 16.90 | 16.90 | 16.90 | - |
11 Apr 2022 | 16.10 | 17.28 | 16.10 | 17.28 | 17.28 | - |
08 Apr 2022 | 16.04 | 16.46 | 16.04 | 16.10 | 16.10 | - |
07 Apr 2022 | 15.86 | 16.42 | 15.86 | 16.42 | 16.42 | - |
06 Apr 2022 | 15.96 | 16.22 | 15.96 | 16.08 | 16.08 | - |
05 Apr 2022 | 15.90 | 16.30 | 15.90 | 15.96 | 15.96 | - |
04 Apr 2022 | 15.94 | 16.28 | 15.90 | 15.90 | 15.90 | - |
01 Apr 2022 | 16.06 | 16.52 | 16.06 | 16.28 | 16.28 | - |
31 Mar 2022 | 15.98 | 16.48 | 15.98 | 16.06 | 16.06 | - |
30 Mar 2022 | 16.06 | 16.36 | 15.98 | 15.98 | 15.98 | - |
29 Mar 2022 | 15.78 | 16.32 | 15.78 | 16.06 | 16.06 | - |
28 Mar 2022 | 15.90 | 16.24 | 15.78 | 15.78 | 15.78 | - |
25 Mar 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
24 Mar 2022 | 15.88 | 16.32 | 15.88 | 16.32 | 16.32 | - |
23 Mar 2022 | 15.82 | 16.20 | 15.82 | 15.88 | 15.88 | - |
22 Mar 2022 | 15.90 | 16.24 | 15.90 | 16.16 | 16.16 | - |
21 Mar 2022 | 15.90 | 16.12 | 15.90 | 15.90 | 15.90 | - |
18 Mar 2022 | 16.10 | 16.34 | 15.90 | 15.90 | 15.90 | - |
17 Mar 2022 | 15.66 | 16.20 | 15.66 | 16.10 | 16.10 | - |
16 Mar 2022 | 15.24 | 16.12 | 15.24 | 15.66 | 15.66 | - |
15 Mar 2022 | 14.80 | 15.50 | 14.74 | 15.24 | 15.24 | - |
14 Mar 2022 | 14.54 | 15.14 | 14.54 | 14.80 | 14.80 | - |
11 Mar 2022 | 14.28 | 14.88 | 14.28 | 14.54 | 14.54 | - |
10 Mar 2022 | 14.50 | 14.88 | 14.50 | 14.58 | 14.58 | - |
09 Mar 2022 | 14.44 | 14.80 | 14.44 | 14.80 | 14.80 | - |
08 Mar 2022 | 14.64 | 14.70 | 14.60 | 14.66 | 14.66 | - |
07 Mar 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
04 Mar 2022 | 15.02 | 15.18 | 14.64 | 14.64 | 14.64 | - |
03 Mar 2022 | 14.76 | 15.44 | 14.76 | 15.02 | 15.02 | - |
02 Mar 2022 | 14.98 | 14.98 | 14.84 | 14.98 | 14.98 | - |
01 Mar 2022 | 15.36 | 15.76 | 14.98 | 14.98 | 14.98 | - |
28 Feb 2022 | 15.72 | 15.84 | 15.36 | 15.36 | 15.36 | - |
25 Feb 2022 | 15.38 | 16.20 | 15.38 | 16.20 | 16.20 | - |
24 Feb 2022 | 16.50 | 16.50 | 15.38 | 15.38 | 15.38 | 30 |
23 Feb 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
22 Feb 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
21 Feb 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
18 Feb 2022 | 16.50 | 16.58 | 16.50 | 16.56 | 16.56 | - |
17 Feb 2022 | 16.50 | 16.66 | 16.50 | 16.56 | 16.56 | - |
16 Feb 2022 | 16.50 | 16.58 | 16.50 | 16.54 | 16.54 | - |
15 Feb 2022 | 16.50 | 16.52 | 16.50 | 16.52 | 16.52 | - |
14 Feb 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
11 Feb 2022 | 16.50 | 16.60 | 16.50 | 16.58 | 16.58 | - |
10 Feb 2022 | 16.50 | 16.60 | 16.50 | 16.56 | 16.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |