Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 13.79 | 15.48 | 13.73 | 15.29 | 15.29 | 236,252 |
05 June 2023 | 14.04 | 14.62 | 13.73 | 14.16 | 14.16 | 468,500 |
02 June 2023 | 13.19 | 14.45 | 12.95 | 14.17 | 14.17 | 395,400 |
01 June 2023 | 12.46 | 12.90 | 12.14 | 12.80 | 12.80 | 356,000 |
31 May 2023 | 12.36 | 12.50 | 11.79 | 12.42 | 12.42 | 622,900 |
30 May 2023 | 13.65 | 13.77 | 12.43 | 12.49 | 12.49 | 678,100 |
26 May 2023 | 14.11 | 14.23 | 13.45 | 13.61 | 13.61 | 334,300 |
25 May 2023 | 14.42 | 14.66 | 13.80 | 14.02 | 14.02 | 370,700 |
24 May 2023 | 15.31 | 15.36 | 14.53 | 14.74 | 14.74 | 238,500 |
23 May 2023 | 14.81 | 15.62 | 14.81 | 15.29 | 15.29 | 376,200 |
22 May 2023 | 14.40 | 15.14 | 14.24 | 14.79 | 14.79 | 291,300 |
19 May 2023 | 15.14 | 15.32 | 14.18 | 14.38 | 14.38 | 415,500 |
18 May 2023 | 14.40 | 15.15 | 14.24 | 14.95 | 14.95 | 420,800 |
17 May 2023 | 13.83 | 14.85 | 13.83 | 14.51 | 14.51 | 431,900 |
16 May 2023 | 14.22 | 14.60 | 13.73 | 13.73 | 13.73 | 588,800 |
15 May 2023 | 13.07 | 14.64 | 12.93 | 14.41 | 14.41 | 1,111,500 |
12 May 2023 | 13.85 | 13.85 | 12.77 | 13.04 | 13.04 | 976,600 |
11 May 2023 | 14.50 | 14.53 | 13.64 | 13.76 | 13.76 | 710,500 |
10 May 2023 | 14.93 | 15.21 | 13.90 | 14.63 | 14.63 | 764,100 |
09 May 2023 | 16.12 | 16.12 | 14.65 | 14.69 | 14.69 | 1,065,100 |
08 May 2023 | 17.55 | 18.68 | 16.15 | 16.38 | 16.38 | 704,700 |
05 May 2023 | 15.97 | 17.84 | 14.72 | 17.48 | 17.48 | 990,900 |
04 May 2023 | 17.05 | 18.11 | 16.80 | 17.96 | 17.96 | 484,200 |
03 May 2023 | 17.54 | 17.81 | 17.00 | 17.07 | 17.07 | 284,300 |
02 May 2023 | 18.20 | 18.20 | 16.94 | 17.56 | 17.56 | 275,700 |
01 May 2023 | 18.21 | 18.71 | 17.90 | 18.27 | 18.27 | 308,800 |
28 Apr 2023 | 17.63 | 18.43 | 17.63 | 18.12 | 18.12 | 325,600 |
27 Apr 2023 | 17.56 | 17.85 | 17.22 | 17.64 | 17.64 | 304,400 |
26 Apr 2023 | 17.70 | 18.12 | 17.26 | 17.53 | 17.53 | 318,900 |
25 Apr 2023 | 18.64 | 19.21 | 17.76 | 17.91 | 17.91 | 456,400 |
24 Apr 2023 | 18.89 | 19.29 | 18.72 | 19.03 | 19.03 | 284,900 |
21 Apr 2023 | 19.25 | 19.31 | 18.60 | 18.80 | 18.80 | 321,200 |
20 Apr 2023 | 19.94 | 20.08 | 19.13 | 19.26 | 19.26 | 284,000 |
19 Apr 2023 | 20.06 | 20.23 | 19.94 | 20.15 | 20.15 | 209,000 |
18 Apr 2023 | 20.91 | 20.97 | 20.09 | 20.30 | 20.30 | 211,400 |
17 Apr 2023 | 20.78 | 21.07 | 20.52 | 20.76 | 20.76 | 165,700 |
14 Apr 2023 | 21.29 | 21.45 | 20.50 | 20.78 | 20.78 | 258,700 |
13 Apr 2023 | 21.01 | 21.30 | 20.39 | 21.22 | 21.22 | 292,700 |
12 Apr 2023 | 22.47 | 22.67 | 20.76 | 21.05 | 21.05 | 388,000 |
11 Apr 2023 | 21.86 | 22.25 | 21.80 | 21.88 | 21.88 | 247,800 |
10 Apr 2023 | 20.80 | 21.95 | 20.59 | 21.71 | 21.71 | 628,800 |
06 Apr 2023 | 20.48 | 20.78 | 19.98 | 20.75 | 20.75 | 375,500 |
05 Apr 2023 | 20.65 | 20.95 | 20.22 | 20.42 | 20.42 | 233,600 |
05 Apr 2023 | 0.14 Dividend | |||||
04 Apr 2023 | 21.28 | 21.43 | 20.67 | 21.03 | 20.89 | 399,400 |
03 Apr 2023 | 21.04 | 21.99 | 20.62 | 21.27 | 21.13 | 471,000 |
31 Mar 2023 | 20.75 | 21.27 | 20.62 | 20.85 | 20.71 | 352,300 |
30 Mar 2023 | 20.54 | 20.96 | 20.50 | 20.65 | 20.51 | 183,600 |
29 Mar 2023 | 20.46 | 20.60 | 19.77 | 20.25 | 20.12 | 297,800 |
28 Mar 2023 | 19.58 | 20.65 | 19.28 | 20.22 | 20.09 | 298,900 |
27 Mar 2023 | 20.92 | 20.92 | 19.35 | 19.62 | 19.49 | 426,700 |
24 Mar 2023 | 20.24 | 20.77 | 20.01 | 20.71 | 20.57 | 254,600 |
23 Mar 2023 | 20.61 | 21.43 | 20.27 | 20.63 | 20.49 | 339,300 |
22 Mar 2023 | 20.69 | 21.96 | 20.35 | 20.48 | 20.34 | 394,200 |
21 Mar 2023 | 20.33 | 20.82 | 20.11 | 20.59 | 20.45 | 339,300 |
20 Mar 2023 | 19.38 | 19.92 | 19.20 | 19.62 | 19.49 | 380,300 |
17 Mar 2023 | 19.76 | 19.76 | 19.00 | 19.07 | 18.94 | 1,046,500 |
16 Mar 2023 | 19.37 | 20.15 | 18.87 | 20.03 | 19.90 | 289,800 |
15 Mar 2023 | 19.96 | 20.29 | 19.12 | 19.77 | 19.64 | 530,100 |
14 Mar 2023 | 21.12 | 21.62 | 20.60 | 20.99 | 20.85 | 334,900 |
13 Mar 2023 | 20.43 | 20.69 | 19.85 | 20.10 | 19.97 | 499,300 |
10 Mar 2023 | 22.02 | 22.02 | 20.73 | 21.03 | 20.89 | 427,400 |
09 Mar 2023 | 22.77 | 22.90 | 22.13 | 22.20 | 22.05 | 362,400 |
08 Mar 2023 | 22.86 | 22.96 | 22.46 | 22.67 | 22.52 | 192,000 |
07 Mar 2023 | 24.02 | 24.02 | 22.54 | 22.74 | 22.59 | 330,600 |
06 Mar 2023 | 24.83 | 24.93 | 23.42 | 23.94 | 23.78 | 353,800 |
03 Mar 2023 | 24.49 | 25.01 | 24.15 | 24.89 | 24.72 | 335,700 |
02 Mar 2023 | 23.68 | 24.33 | 23.46 | 24.28 | 24.12 | 194,300 |
01 Mar 2023 | 23.04 | 24.17 | 23.03 | 24.00 | 23.84 | 636,900 |
28 Feb 2023 | 23.90 | 23.94 | 23.16 | 23.18 | 23.03 | 461,100 |
27 Feb 2023 | 24.60 | 24.93 | 23.74 | 23.76 | 23.60 | 410,300 |
24 Feb 2023 | 23.41 | 24.53 | 23.33 | 24.30 | 24.14 | 601,900 |
23 Feb 2023 | 24.26 | 24.73 | 23.53 | 24.52 | 24.36 | 342,300 |
22 Feb 2023 | 24.38 | 24.92 | 23.85 | 24.08 | 23.92 | 394,200 |
21 Feb 2023 | 25.83 | 25.83 | 23.85 | 24.33 | 24.17 | 373,200 |
17 Feb 2023 | 26.92 | 26.92 | 25.94 | 26.35 | 26.17 | 233,200 |
16 Feb 2023 | 26.67 | 27.51 | 26.37 | 26.90 | 26.72 | 452,200 |
15 Feb 2023 | 25.99 | 27.79 | 25.99 | 27.41 | 27.23 | 536,700 |
14 Feb 2023 | 25.88 | 26.59 | 25.36 | 26.33 | 26.15 | 469,200 |
13 Feb 2023 | 26.20 | 26.45 | 25.23 | 26.11 | 25.94 | 475,900 |
10 Feb 2023 | 25.25 | 26.55 | 24.95 | 26.45 | 26.27 | 652,000 |
09 Feb 2023 | 29.30 | 29.30 | 25.71 | 25.80 | 25.63 | 896,000 |
08 Feb 2023 | 29.30 | 29.61 | 28.86 | 29.16 | 28.97 | 288,200 |
07 Feb 2023 | 28.92 | 29.77 | 28.73 | 29.55 | 29.35 | 304,500 |
06 Feb 2023 | 30.22 | 30.22 | 28.53 | 29.25 | 29.06 | 425,000 |
03 Feb 2023 | 29.21 | 30.53 | 29.21 | 30.40 | 30.20 | 371,900 |
02 Feb 2023 | 29.00 | 30.01 | 28.78 | 29.80 | 29.60 | 400,400 |
01 Feb 2023 | 27.44 | 29.50 | 27.44 | 28.99 | 28.80 | 422,300 |
31 Jan 2023 | 26.82 | 27.86 | 26.77 | 27.75 | 27.57 | 380,600 |
30 Jan 2023 | 26.17 | 27.10 | 26.17 | 26.82 | 26.64 | 240,000 |
27 Jan 2023 | 26.59 | 26.80 | 26.20 | 26.47 | 26.29 | 360,500 |
26 Jan 2023 | 25.72 | 26.78 | 25.01 | 26.76 | 26.58 | 435,400 |
25 Jan 2023 | 25.81 | 26.28 | 25.50 | 25.74 | 25.57 | 210,400 |
24 Jan 2023 | 26.60 | 26.60 | 25.84 | 26.21 | 26.04 | 150,000 |
23 Jan 2023 | 25.71 | 26.66 | 25.60 | 26.59 | 26.41 | 301,400 |
20 Jan 2023 | 25.61 | 26.00 | 25.20 | 25.74 | 25.57 | 251,600 |
19 Jan 2023 | 25.60 | 25.74 | 24.98 | 25.36 | 25.19 | 314,200 |
18 Jan 2023 | 26.50 | 27.04 | 25.95 | 25.97 | 25.80 | 177,300 |
17 Jan 2023 | 26.49 | 26.49 | 25.94 | 26.37 | 26.19 | 411,900 |
13 Jan 2023 | 26.49 | 26.83 | 26.35 | 26.60 | 26.42 | 224,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |