Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 18.46 | 18.69 | 18.43 | 18.59 | 18.59 | 247,646 |
27 June 2024 | 18.05 | 18.46 | 18.05 | 18.42 | 18.42 | 89,721 |
26 June 2024 | 18.30 | 18.43 | 18.27 | 18.33 | 18.33 | 52,193 |
25 June 2024 | 18.27 | 18.41 | 18.26 | 18.35 | 18.35 | 71,142 |
24 June 2024 | 18.49 | 18.56 | 18.29 | 18.30 | 18.30 | 124,706 |
21 June 2024 | 18.34 | 18.52 | 18.31 | 18.52 | 18.52 | 97,324 |
20 June 2024 | 18.33 | 18.41 | 18.22 | 18.31 | 18.31 | 78,962 |
19 June 2024 | 18.41 | 18.43 | 18.26 | 18.30 | 18.30 | 194,902 |
18 June 2024 | 18.30 | 18.47 | 18.23 | 18.38 | 18.38 | 126,958 |
17 June 2024 | 18.18 | 18.32 | 18.12 | 18.22 | 18.22 | 319,038 |
14 June 2024 | 18.16 | 18.29 | 18.13 | 18.21 | 18.21 | 77,070 |
13 June 2024 | 18.20 | 18.30 | 18.08 | 18.28 | 18.28 | 131,302 |
12 June 2024 | 17.97 | 18.07 | 17.87 | 18.07 | 18.07 | 77,889 |
11 June 2024 | 18.12 | 18.16 | 17.91 | 18.00 | 18.00 | 304,806 |
07 June 2024 | 18.16 | 18.37 | 18.13 | 18.23 | 18.23 | 104,688 |
06 June 2024 | 18.05 | 18.24 | 18.00 | 18.18 | 18.18 | 484,107 |
05 June 2024 | 17.83 | 18.08 | 17.81 | 18.06 | 18.06 | 130,094 |
04 June 2024 | 17.79 | 17.88 | 17.62 | 17.80 | 17.80 | 149,502 |
03 June 2024 | 17.92 | 17.96 | 17.70 | 17.74 | 17.74 | 152,023 |
31 May 2024 | 17.52 | 17.81 | 17.41 | 17.77 | 17.77 | 191,923 |
30 May 2024 | 17.40 | 17.53 | 17.22 | 17.38 | 17.38 | 142,706 |
30 May 2024 | 0.0508 Dividend | |||||
29 May 2024 | 17.65 | 17.65 | 17.32 | 17.65 | 17.60 | 140,001 |
28 May 2024 | 17.90 | 18.05 | 17.78 | 17.81 | 17.76 | 185,132 |
27 May 2024 | 17.88 | 17.88 | 17.61 | 17.83 | 17.77 | 93,069 |
24 May 2024 | 17.60 | 17.81 | 17.52 | 17.78 | 17.73 | 129,202 |
23 May 2024 | 17.95 | 18.15 | 17.70 | 17.79 | 17.74 | 381,010 |
22 May 2024 | 17.22 | 18.22 | 17.21 | 17.94 | 17.89 | 371,073 |
21 May 2024 | 16.16 | 17.13 | 15.62 | 16.80 | 16.75 | 442,039 |
20 May 2024 | 15.84 | 16.01 | 15.75 | 16.00 | 15.95 | 99,093 |
17 May 2024 | 16.11 | 16.19 | 15.87 | 15.89 | 15.84 | 70,895 |
16 May 2024 | 16.45 | 16.47 | 16.23 | 16.24 | 16.19 | 75,879 |
15 May 2024 | 16.20 | 16.31 | 16.16 | 16.20 | 16.15 | 246,482 |
14 May 2024 | 16.39 | 16.49 | 16.11 | 16.14 | 16.09 | 248,865 |
13 May 2024 | 16.33 | 16.49 | 16.31 | 16.46 | 16.41 | 367,039 |
10 May 2024 | 16.15 | 16.39 | 16.12 | 16.36 | 16.31 | 75,639 |
09 May 2024 | 16.31 | 16.38 | 16.01 | 16.10 | 16.05 | 121,744 |
08 May 2024 | 16.22 | 16.36 | 16.18 | 16.33 | 16.28 | 196,369 |
07 May 2024 | 16.04 | 16.18 | 15.97 | 16.13 | 16.08 | 84,024 |
06 May 2024 | 16.02 | 16.03 | 15.81 | 15.87 | 15.82 | 155,636 |
03 May 2024 | 16.11 | 16.18 | 16.05 | 16.08 | 16.03 | 140,555 |
02 May 2024 | 16.06 | 16.18 | 15.92 | 16.10 | 16.05 | 111,937 |
01 May 2024 | 15.98 | 16.10 | 15.88 | 16.07 | 16.02 | 50,808 |
30 Apr 2024 | 16.20 | 16.29 | 16.06 | 16.23 | 16.18 | 79,817 |
29 Apr 2024 | 15.95 | 16.28 | 15.87 | 16.25 | 16.20 | 69,607 |
26 Apr 2024 | 15.79 | 15.90 | 15.64 | 15.68 | 15.63 | 116,754 |
24 Apr 2024 | 16.35 | 16.45 | 16.17 | 16.19 | 16.14 | 35,558 |
23 Apr 2024 | 16.24 | 16.30 | 16.13 | 16.25 | 16.21 | 78,695 |
22 Apr 2024 | 15.87 | 16.08 | 15.82 | 16.06 | 16.01 | 72,509 |
19 Apr 2024 | 15.74 | 15.79 | 15.52 | 15.75 | 15.70 | 65,431 |
18 Apr 2024 | 15.72 | 15.90 | 15.72 | 15.89 | 15.84 | 62,998 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15.81 | 15.86 | 15.65 | 15.81 | 15.76 | 100,361 |
15 Apr 2024 | 16.08 | 16.15 | 15.85 | 15.92 | 15.87 | 108,911 |
12 Apr 2024 | 15.93 | 16.29 | 15.90 | 16.21 | 16.16 | 80,268 |
11 Apr 2024 | 16.30 | 16.35 | 15.61 | 16.05 | 16.00 | 195,059 |
10 Apr 2024 | 16.79 | 16.86 | 16.67 | 16.67 | 16.62 | 215,333 |
09 Apr 2024 | 16.42 | 16.84 | 16.36 | 16.78 | 16.73 | 94,978 |
08 Apr 2024 | 16.35 | 16.41 | 16.23 | 16.37 | 16.32 | 40,574 |
05 Apr 2024 | 16.30 | 16.35 | 16.15 | 16.20 | 16.15 | 135,952 |
04 Apr 2024 | 16.46 | 16.50 | 16.33 | 16.38 | 16.33 | 138,195 |
03 Apr 2024 | 16.55 | 16.55 | 16.24 | 16.32 | 16.27 | 201,401 |
02 Apr 2024 | 16.92 | 17.02 | 16.72 | 16.72 | 16.67 | 76,651 |
28 Mar 2024 | 16.76 | 16.96 | 16.55 | 16.91 | 16.86 | 1,685,987 |
27 Mar 2024 | 16.94 | 16.99 | 16.75 | 16.77 | 16.72 | 203,925 |
26 Mar 2024 | 16.92 | 17.06 | 16.82 | 16.97 | 16.92 | 109,421 |
25 Mar 2024 | 16.82 | 17.15 | 16.80 | 16.99 | 16.94 | 286,701 |
22 Mar 2024 | 16.80 | 16.85 | 16.66 | 16.71 | 16.66 | 50,831 |
21 Mar 2024 | 16.99 | 17.01 | 16.74 | 16.86 | 16.81 | 122,231 |
20 Mar 2024 | 17.08 | 17.22 | 16.87 | 16.92 | 16.87 | 112,409 |
19 Mar 2024 | 16.90 | 17.18 | 16.79 | 17.08 | 17.03 | 643,377 |
18 Mar 2024 | 16.48 | 17.06 | 16.48 | 16.88 | 16.83 | 161,507 |
15 Mar 2024 | 16.30 | 16.57 | 16.22 | 16.56 | 16.51 | 655,158 |
14 Mar 2024 | 16.52 | 16.55 | 16.32 | 16.33 | 16.28 | 60,175 |
13 Mar 2024 | 16.51 | 16.57 | 16.41 | 16.52 | 16.47 | 123,886 |
12 Mar 2024 | 16.45 | 16.48 | 16.30 | 16.40 | 16.35 | 161,002 |
11 Mar 2024 | 16.45 | 16.48 | 16.36 | 16.39 | 16.34 | 311,355 |
08 Mar 2024 | 16.55 | 16.64 | 16.43 | 16.53 | 16.48 | 250,196 |
07 Mar 2024 | 16.79 | 16.79 | 16.36 | 16.44 | 16.39 | 339,629 |
06 Mar 2024 | 16.76 | 16.80 | 16.26 | 16.56 | 16.51 | 151,586 |
05 Mar 2024 | 16.82 | 16.94 | 16.79 | 16.92 | 16.87 | 181,046 |
04 Mar 2024 | 16.88 | 17.03 | 16.70 | 17.01 | 16.96 | 70,480 |
01 Mar 2024 | 16.90 | 17.00 | 16.69 | 16.81 | 16.76 | 61,243 |
29 Feb 2024 | 16.70 | 16.95 | 16.56 | 16.95 | 16.90 | 91,289 |
28 Feb 2024 | 16.49 | 16.71 | 16.47 | 16.67 | 16.62 | 112,338 |
27 Feb 2024 | 16.55 | 16.55 | 16.31 | 16.49 | 16.44 | 114,342 |
26 Feb 2024 | 16.70 | 16.75 | 16.49 | 16.50 | 16.45 | 82,887 |
23 Feb 2024 | 16.70 | 16.75 | 16.57 | 16.61 | 16.56 | 72,093 |
22 Feb 2024 | 16.73 | 16.73 | 16.35 | 16.62 | 16.57 | 314,750 |
21 Feb 2024 | 16.59 | 16.96 | 16.46 | 16.48 | 16.43 | 120,838 |
20 Feb 2024 | 16.34 | 16.59 | 16.26 | 16.48 | 16.43 | 203,681 |
19 Feb 2024 | 16.59 | 16.59 | 16.38 | 16.38 | 16.33 | 57,818 |
16 Feb 2024 | 16.65 | 16.75 | 16.51 | 16.60 | 16.55 | 110,814 |
15 Feb 2024 | 16.15 | 16.47 | 16.15 | 16.44 | 16.39 | 81,819 |
14 Feb 2024 | 16.03 | 16.11 | 15.93 | 15.97 | 15.92 | 133,599 |
13 Feb 2024 | 16.27 | 16.38 | 16.10 | 16.26 | 16.21 | 123,568 |
12 Feb 2024 | 15.94 | 16.36 | 15.93 | 16.31 | 16.26 | 100,222 |
09 Feb 2024 | 15.92 | 16.03 | 15.82 | 15.87 | 15.82 | 73,096 |
08 Feb 2024 | 15.73 | 15.98 | 15.73 | 15.84 | 15.79 | 135,582 |
07 Feb 2024 | 15.80 | 15.90 | 15.71 | 15.78 | 15.73 | 123,358 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |