Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 16.98 | 17.10 | 16.48 | 16.56 | 16.56 | 53,572 |
31 May 2024 | 16.84 | 17.18 | 16.68 | 16.70 | 16.70 | 190,186 |
30 May 2024 | 16.42 | 16.86 | 16.42 | 16.74 | 16.74 | 19,120 |
29 May 2024 | 16.90 | 16.94 | 16.44 | 16.50 | 16.50 | 42,907 |
28 May 2024 | 17.26 | 17.38 | 16.94 | 16.94 | 16.94 | 22,064 |
27 May 2024 | 17.34 | 17.34 | 17.14 | 17.14 | 17.14 | 17,743 |
24 May 2024 | 17.00 | 17.34 | 17.00 | 17.24 | 17.24 | 24,486 |
23 May 2024 | 17.10 | 17.36 | 17.08 | 17.08 | 17.08 | 21,302 |
22 May 2024 | 17.44 | 17.44 | 17.00 | 17.04 | 17.04 | 18,198 |
21 May 2024 | 17.46 | 17.64 | 17.32 | 17.32 | 17.32 | 37,174 |
20 May 2024 | 17.56 | 17.76 | 17.54 | 17.68 | 17.68 | 23,987 |
17 May 2024 | 17.72 | 17.72 | 17.38 | 17.46 | 17.46 | 37,368 |
16 May 2024 | 17.48 | 18.16 | 17.48 | 17.72 | 17.72 | 80,649 |
16 May 2024 | 1.15 Dividend | |||||
15 May 2024 | 18.08 | 18.76 | 17.88 | 18.58 | 17.43 | 85,239 |
14 May 2024 | 17.68 | 18.10 | 17.54 | 18.00 | 16.89 | 62,403 |
13 May 2024 | 17.60 | 17.76 | 17.52 | 17.58 | 16.49 | 49,953 |
10 May 2024 | 17.54 | 17.90 | 17.54 | 17.64 | 16.55 | 25,960 |
09 May 2024 | 17.66 | 17.66 | 17.28 | 17.40 | 16.32 | 22,834 |
08 May 2024 | 17.72 | 18.04 | 17.60 | 17.60 | 16.51 | 31,184 |
07 May 2024 | 17.18 | 17.82 | 17.12 | 17.68 | 16.59 | 38,031 |
06 May 2024 | 16.96 | 17.12 | 16.86 | 17.08 | 16.02 | 26,098 |
03 May 2024 | 16.90 | 17.06 | 16.80 | 16.80 | 15.76 | 26,135 |
02 May 2024 | 16.88 | 16.92 | 16.72 | 16.80 | 15.76 | 33,146 |
30 Apr 2024 | 17.18 | 17.24 | 16.78 | 16.78 | 15.74 | 35,032 |
29 Apr 2024 | 16.94 | 17.12 | 16.84 | 17.12 | 16.06 | 34,644 |
26 Apr 2024 | 16.72 | 17.02 | 16.72 | 16.82 | 15.78 | 33,304 |
25 Apr 2024 | 16.98 | 16.98 | 16.60 | 16.60 | 15.57 | 51,296 |
24 Apr 2024 | 17.36 | 17.36 | 16.98 | 16.98 | 15.93 | 25,641 |
23 Apr 2024 | 17.28 | 17.38 | 17.22 | 17.28 | 16.21 | 22,555 |
22 Apr 2024 | 17.24 | 17.30 | 17.14 | 17.16 | 16.10 | 14,630 |
19 Apr 2024 | 17.04 | 17.24 | 16.92 | 17.14 | 16.08 | 21,089 |
18 Apr 2024 | 17.16 | 17.26 | 17.00 | 17.22 | 16.15 | 38,677 |
17 Apr 2024 | 17.02 | 17.20 | 16.88 | 17.04 | 15.99 | 31,797 |
16 Apr 2024 | 17.00 | 17.16 | 16.86 | 17.02 | 15.97 | 38,789 |
15 Apr 2024 | 17.40 | 17.48 | 17.24 | 17.28 | 16.21 | 40,112 |
12 Apr 2024 | 17.70 | 18.04 | 17.30 | 17.30 | 16.23 | 44,741 |
11 Apr 2024 | 18.00 | 18.12 | 17.78 | 17.82 | 16.72 | 40,640 |
10 Apr 2024 | 17.88 | 18.06 | 17.72 | 17.90 | 16.79 | 25,610 |
09 Apr 2024 | 18.00 | 18.04 | 17.68 | 17.76 | 16.66 | 30,520 |
08 Apr 2024 | 17.84 | 18.20 | 17.82 | 17.92 | 16.81 | 35,892 |
05 Apr 2024 | 17.60 | 17.84 | 17.36 | 17.84 | 16.74 | 34,141 |
04 Apr 2024 | 17.40 | 17.90 | 17.30 | 17.78 | 16.68 | 40,011 |
03 Apr 2024 | 17.10 | 17.34 | 17.00 | 17.30 | 16.23 | 37,946 |
02 Apr 2024 | 17.18 | 17.46 | 16.92 | 17.02 | 15.97 | 63,818 |
28 Mar 2024 | 17.78 | 17.78 | 17.14 | 17.16 | 16.10 | 64,671 |
27 Mar 2024 | 17.38 | 17.98 | 17.36 | 17.78 | 16.68 | 52,170 |
26 Mar 2024 | 17.78 | 17.78 | 17.06 | 17.36 | 16.29 | 66,005 |
25 Mar 2024 | 17.74 | 17.84 | 17.50 | 17.82 | 16.72 | 37,484 |
22 Mar 2024 | 17.44 | 17.84 | 17.38 | 17.40 | 16.32 | 37,886 |
21 Mar 2024 | 17.70 | 17.70 | 17.04 | 17.32 | 16.25 | 22,391 |
20 Mar 2024 | 16.84 | 17.24 | 16.66 | 17.06 | 16.00 | 20,591 |
19 Mar 2024 | 16.70 | 16.96 | 16.56 | 16.84 | 15.80 | 21,914 |
18 Mar 2024 | 16.64 | 16.80 | 16.62 | 16.76 | 15.72 | 23,529 |
15 Mar 2024 | 16.56 | 16.64 | 16.50 | 16.54 | 15.52 | 72,763 |
14 Mar 2024 | 16.70 | 16.92 | 16.52 | 16.60 | 15.57 | 24,866 |
13 Mar 2024 | 16.80 | 16.90 | 16.52 | 16.62 | 15.59 | 22,039 |
12 Mar 2024 | 16.50 | 16.78 | 16.42 | 16.78 | 15.74 | 20,039 |
11 Mar 2024 | 16.48 | 16.56 | 16.30 | 16.46 | 15.44 | 22,300 |
08 Mar 2024 | 16.70 | 16.92 | 16.70 | 16.82 | 15.78 | 6,502 |
07 Mar 2024 | 16.48 | 17.00 | 16.48 | 16.80 | 15.76 | 21,669 |
06 Mar 2024 | 16.62 | 16.64 | 16.40 | 16.48 | 15.46 | 35,601 |
05 Mar 2024 | 16.66 | 16.68 | 16.48 | 16.52 | 15.50 | 21,278 |
04 Mar 2024 | 16.84 | 16.90 | 16.58 | 16.78 | 15.74 | 16,712 |
01 Mar 2024 | 16.84 | 17.00 | 16.38 | 16.84 | 15.80 | 42,497 |
29 Feb 2024 | 17.00 | 17.02 | 16.46 | 16.64 | 15.61 | 80,710 |
28 Feb 2024 | 16.88 | 17.04 | 16.64 | 16.88 | 15.84 | 20,465 |
27 Feb 2024 | 16.88 | 17.08 | 16.80 | 17.00 | 15.95 | 12,062 |
26 Feb 2024 | 16.78 | 17.08 | 16.64 | 17.00 | 15.95 | 20,736 |
23 Feb 2024 | 17.02 | 17.16 | 16.74 | 16.88 | 15.84 | 8,752 |
22 Feb 2024 | 17.14 | 17.28 | 16.90 | 17.06 | 16.00 | 18,943 |
21 Feb 2024 | 16.86 | 17.06 | 16.58 | 16.96 | 15.91 | 29,827 |
20 Feb 2024 | 17.26 | 17.26 | 16.78 | 16.78 | 15.74 | 32,053 |
19 Feb 2024 | 17.22 | 17.22 | 16.80 | 17.14 | 16.08 | 13,066 |
16 Feb 2024 | 17.08 | 17.30 | 17.02 | 17.10 | 16.04 | 9,760 |
15 Feb 2024 | 17.06 | 17.30 | 16.96 | 16.98 | 15.93 | 12,602 |
14 Feb 2024 | 17.14 | 17.16 | 16.94 | 16.94 | 15.89 | 8,592 |
13 Feb 2024 | 17.12 | 17.22 | 16.82 | 17.06 | 16.00 | 24,996 |
12 Feb 2024 | 17.22 | 17.44 | 17.20 | 17.24 | 16.17 | 7,098 |
09 Feb 2024 | 17.42 | 17.42 | 17.04 | 17.14 | 16.08 | 14,309 |
08 Feb 2024 | 17.34 | 17.40 | 17.18 | 17.32 | 16.25 | 9,167 |
07 Feb 2024 | 17.32 | 17.54 | 17.20 | 17.24 | 16.17 | 28,400 |
06 Feb 2024 | 17.16 | 17.34 | 17.00 | 17.34 | 16.27 | 19,769 |
05 Feb 2024 | 17.78 | 17.78 | 16.84 | 17.06 | 16.00 | 36,834 |
02 Feb 2024 | 17.54 | 17.82 | 17.50 | 17.66 | 16.57 | 26,368 |
01 Feb 2024 | 17.36 | 17.58 | 17.20 | 17.42 | 16.34 | 16,467 |
31 Jan 2024 | 17.20 | 17.38 | 17.16 | 17.24 | 16.17 | 19,878 |
30 Jan 2024 | 16.92 | 17.20 | 16.90 | 17.08 | 16.02 | 25,625 |
29 Jan 2024 | 17.18 | 17.18 | 16.80 | 16.98 | 15.93 | 25,047 |
26 Jan 2024 | 17.18 | 17.20 | 17.04 | 17.14 | 16.08 | 14,391 |
25 Jan 2024 | 17.16 | 17.18 | 17.00 | 17.12 | 16.06 | 17,057 |
24 Jan 2024 | 17.06 | 17.38 | 17.02 | 17.28 | 16.21 | 42,733 |
23 Jan 2024 | 16.92 | 17.16 | 16.82 | 17.06 | 16.00 | 22,969 |
22 Jan 2024 | 16.74 | 17.08 | 16.74 | 17.02 | 15.97 | 22,449 |
19 Jan 2024 | 16.58 | 16.88 | 16.50 | 16.60 | 15.57 | 22,541 |
18 Jan 2024 | 16.70 | 16.80 | 16.56 | 16.68 | 15.65 | 15,053 |
17 Jan 2024 | 16.64 | 16.80 | 16.32 | 16.58 | 15.55 | 22,452 |
16 Jan 2024 | 16.94 | 16.96 | 16.64 | 16.76 | 15.72 | 25,854 |
15 Jan 2024 | 17.28 | 17.28 | 16.84 | 16.84 | 15.80 | 18,624 |
12 Jan 2024 | 17.02 | 17.28 | 17.02 | 17.16 | 16.10 | 24,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |