Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 14.47 | 14.52 | 14.29 | 14.51 | 14.51 | 769,364 |
21 June 2024 | 14.47 | 14.56 | 14.24 | 14.34 | 14.34 | 6,748,959 |
20 June 2024 | 14.39 | 14.64 | 14.35 | 14.51 | 14.51 | 2,991,342 |
19 June 2024 | 14.55 | 14.62 | 14.36 | 14.36 | 14.36 | 2,316,961 |
18 June 2024 | 14.63 | 14.77 | 14.55 | 14.61 | 14.61 | 2,264,204 |
17 June 2024 | 14.35 | 14.50 | 14.26 | 14.40 | 14.40 | 3,052,810 |
14 June 2024 | 14.53 | 14.58 | 14.23 | 14.31 | 14.31 | 2,073,274 |
13 June 2024 | 14.85 | 14.87 | 14.51 | 14.52 | 14.52 | 2,890,537 |
12 June 2024 | 15.07 | 15.10 | 14.77 | 14.81 | 14.81 | 2,699,488 |
11 June 2024 | 15.02 | 15.07 | 14.82 | 14.95 | 14.95 | 2,632,099 |
10 June 2024 | 14.85 | 15.07 | 14.83 | 15.03 | 15.03 | 2,230,812 |
07 June 2024 | 14.97 | 15.05 | 14.82 | 14.90 | 14.90 | 2,587,669 |
06 June 2024 | 14.76 | 14.89 | 14.73 | 14.82 | 14.82 | 2,078,081 |
05 June 2024 | 14.90 | 14.93 | 14.73 | 14.73 | 14.73 | 2,395,283 |
04 June 2024 | 14.81 | 14.89 | 14.66 | 14.85 | 14.85 | 3,633,427 |
03 June 2024 | 15.20 | 15.35 | 14.88 | 14.94 | 14.94 | 3,912,905 |
31 May 2024 | 15.15 | 15.22 | 14.95 | 15.10 | 15.10 | 5,837,361 |
30 May 2024 | 15.35 | 15.48 | 15.16 | 15.17 | 15.17 | 3,429,737 |
29 May 2024 | 15.73 | 15.86 | 15.54 | 15.54 | 15.54 | 2,164,697 |
28 May 2024 | 15.91 | 15.93 | 15.70 | 15.75 | 15.75 | 2,103,117 |
27 May 2024 | 15.55 | 15.81 | 15.53 | 15.81 | 15.81 | 1,680,281 |
24 May 2024 | 15.44 | 15.73 | 15.41 | 15.55 | 15.55 | 2,877,648 |
23 May 2024 | 15.60 | 15.75 | 15.50 | 15.60 | 15.60 | 2,748,492 |
22 May 2024 | 15.81 | 15.93 | 15.63 | 15.64 | 15.64 | 3,005,330 |
21 May 2024 | 15.77 | 15.99 | 15.75 | 15.97 | 15.97 | 2,821,512 |
20 May 2024 | 15.95 | 16.04 | 15.72 | 15.80 | 15.80 | 2,660,963 |
20 May 2024 | 0.4 Dividend | |||||
17 May 2024 | 16.10 | 16.19 | 16.08 | 16.11 | 15.71 | 2,013,230 |
16 May 2024 | 16.15 | 16.22 | 16.05 | 16.07 | 15.67 | 2,111,103 |
15 May 2024 | 16.22 | 16.40 | 16.00 | 16.15 | 15.74 | 2,687,706 |
14 May 2024 | 16.06 | 16.32 | 16.06 | 16.16 | 15.76 | 2,679,968 |
13 May 2024 | 15.93 | 16.06 | 15.87 | 16.02 | 15.62 | 1,673,485 |
10 May 2024 | 16.14 | 16.17 | 15.94 | 15.96 | 15.56 | 1,721,450 |
09 May 2024 | 15.85 | 16.07 | 15.80 | 15.97 | 15.57 | 1,954,979 |
08 May 2024 | 15.89 | 15.90 | 15.62 | 15.66 | 15.28 | 2,601,136 |
07 May 2024 | 15.87 | 16.00 | 15.81 | 15.86 | 15.47 | 1,896,744 |
06 May 2024 | 15.72 | 15.95 | 15.71 | 15.87 | 15.48 | 2,172,091 |
03 May 2024 | 15.57 | 15.69 | 15.41 | 15.60 | 15.21 | 2,709,305 |
02 May 2024 | 15.60 | 15.82 | 15.44 | 15.57 | 15.19 | 2,871,080 |
30 Apr 2024 | 15.86 | 15.97 | 15.65 | 15.68 | 15.29 | 2,688,843 |
29 Apr 2024 | 16.06 | 16.16 | 15.49 | 15.89 | 15.50 | 5,217,149 |
26 Apr 2024 | 17.48 | 17.68 | 15.94 | 15.98 | 15.58 | 8,940,740 |
25 Apr 2024 | 17.30 | 17.45 | 17.11 | 17.35 | 16.92 | 2,141,001 |
24 Apr 2024 | 17.66 | 17.66 | 17.39 | 17.45 | 17.02 | 1,544,114 |
23 Apr 2024 | 17.70 | 17.73 | 17.41 | 17.53 | 17.10 | 2,024,425 |
22 Apr 2024 | 17.86 | 17.86 | 17.50 | 17.67 | 17.23 | 2,030,936 |
19 Apr 2024 | 17.77 | 17.83 | 17.44 | 17.70 | 17.26 | 2,644,724 |
18 Apr 2024 | 18.00 | 18.00 | 17.37 | 17.87 | 17.43 | 3,441,685 |
17 Apr 2024 | 17.80 | 18.14 | 17.80 | 17.94 | 17.50 | 1,105,274 |
16 Apr 2024 | 17.97 | 17.97 | 17.62 | 17.85 | 17.41 | 2,185,544 |
15 Apr 2024 | 18.30 | 18.35 | 18.03 | 18.15 | 17.69 | 1,987,798 |
12 Apr 2024 | 18.60 | 18.61 | 18.34 | 18.42 | 17.97 | 1,943,171 |
11 Apr 2024 | 18.59 | 18.67 | 18.33 | 18.35 | 17.90 | 2,042,856 |
10 Apr 2024 | 18.27 | 18.60 | 18.24 | 18.50 | 18.04 | 1,557,844 |
09 Apr 2024 | 18.56 | 18.68 | 18.27 | 18.33 | 17.87 | 1,743,836 |
08 Apr 2024 | 18.44 | 18.72 | 18.31 | 18.58 | 18.12 | 2,428,083 |
05 Apr 2024 | 18.38 | 18.61 | 18.36 | 18.44 | 17.99 | 1,539,078 |
04 Apr 2024 | 18.60 | 18.67 | 18.51 | 18.64 | 18.18 | 1,137,677 |
03 Apr 2024 | 18.33 | 18.63 | 18.32 | 18.60 | 18.14 | 1,729,183 |
02 Apr 2024 | 18.55 | 18.61 | 18.25 | 18.26 | 17.81 | 1,985,292 |
28 Mar 2024 | 18.34 | 18.43 | 18.15 | 18.32 | 17.86 | 2,311,515 |
27 Mar 2024 | 18.31 | 18.45 | 18.22 | 18.40 | 17.94 | 1,315,511 |
26 Mar 2024 | 18.33 | 18.50 | 18.26 | 18.31 | 17.86 | 1,280,611 |
25 Mar 2024 | 18.40 | 18.41 | 18.13 | 18.28 | 17.83 | 1,867,861 |
22 Mar 2024 | 18.20 | 18.43 | 18.13 | 18.26 | 17.81 | 1,870,745 |
21 Mar 2024 | 18.25 | 18.27 | 17.95 | 18.15 | 17.69 | 1,763,942 |
20 Mar 2024 | 17.92 | 18.06 | 17.92 | 17.99 | 17.54 | 1,220,458 |
19 Mar 2024 | 17.70 | 18.00 | 17.66 | 17.95 | 17.51 | 1,411,565 |
18 Mar 2024 | 17.89 | 17.90 | 17.55 | 17.68 | 17.24 | 1,306,241 |
15 Mar 2024 | 17.88 | 17.97 | 17.68 | 17.74 | 17.30 | 3,332,448 |
14 Mar 2024 | 17.87 | 18.08 | 17.77 | 17.87 | 17.43 | 3,191,040 |
13 Mar 2024 | 17.60 | 17.87 | 17.56 | 17.71 | 17.27 | 2,657,230 |
12 Mar 2024 | 17.40 | 17.62 | 17.30 | 17.55 | 17.11 | 2,892,808 |
11 Mar 2024 | 17.23 | 17.34 | 17.13 | 17.30 | 16.87 | 1,949,308 |
08 Mar 2024 | 17.33 | 17.42 | 17.24 | 17.31 | 16.88 | 2,692,498 |
07 Mar 2024 | 17.11 | 17.42 | 17.03 | 17.26 | 16.83 | 3,513,022 |
06 Mar 2024 | 17.01 | 17.27 | 17.00 | 17.18 | 16.75 | 4,259,550 |
05 Mar 2024 | 16.45 | 17.07 | 16.38 | 16.99 | 16.57 | 5,239,685 |
04 Mar 2024 | 16.47 | 16.58 | 16.34 | 16.41 | 16.00 | 2,835,226 |
01 Mar 2024 | 16.38 | 16.48 | 16.22 | 16.48 | 16.07 | 3,135,295 |
29 Feb 2024 | 16.60 | 16.69 | 16.38 | 16.42 | 16.01 | 5,139,002 |
28 Feb 2024 | 16.64 | 16.74 | 16.50 | 16.58 | 16.17 | 2,842,862 |
27 Feb 2024 | 16.59 | 16.80 | 16.55 | 16.68 | 16.27 | 3,185,016 |
26 Feb 2024 | 16.39 | 16.68 | 16.34 | 16.58 | 16.16 | 4,000,573 |
23 Feb 2024 | 16.15 | 16.42 | 16.07 | 16.42 | 16.01 | 3,924,554 |
22 Feb 2024 | 15.90 | 16.92 | 15.86 | 16.12 | 15.72 | 14,941,882 |
21 Feb 2024 | 14.81 | 15.10 | 14.66 | 15.02 | 14.65 | 2,472,917 |
20 Feb 2024 | 14.90 | 14.94 | 14.65 | 14.77 | 14.40 | 2,674,398 |
19 Feb 2024 | 15.03 | 15.14 | 14.93 | 14.93 | 14.55 | 1,124,315 |
16 Feb 2024 | 15.10 | 15.27 | 14.94 | 15.09 | 14.71 | 3,059,362 |
15 Feb 2024 | 14.81 | 14.96 | 14.59 | 14.96 | 14.59 | 2,725,263 |
14 Feb 2024 | 14.79 | 14.89 | 14.68 | 14.74 | 14.37 | 1,670,488 |
13 Feb 2024 | 14.90 | 14.94 | 14.68 | 14.82 | 14.45 | 2,855,136 |
12 Feb 2024 | 14.72 | 15.01 | 14.69 | 14.91 | 14.54 | 2,041,509 |
09 Feb 2024 | 14.72 | 14.83 | 14.67 | 14.70 | 14.34 | 1,057,257 |
08 Feb 2024 | 14.66 | 14.78 | 14.57 | 14.74 | 14.38 | 1,458,833 |
07 Feb 2024 | 14.75 | 14.85 | 14.52 | 14.57 | 14.21 | 1,715,651 |
06 Feb 2024 | 14.66 | 14.86 | 14.62 | 14.80 | 14.43 | 2,230,790 |
05 Feb 2024 | 14.88 | 14.93 | 14.50 | 14.53 | 14.17 | 2,836,420 |
02 Feb 2024 | 14.88 | 15.28 | 14.85 | 15.02 | 14.65 | 3,644,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |