Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
27 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
26 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
25 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
24 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
23 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
20 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
19 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
18 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1,300 |
17 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 300 |
13 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
12 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
11 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
10 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
09 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
06 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
05 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
04 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
03 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
30 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
29 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
28 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
27 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
23 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
22 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
21 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
20 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
19 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
16 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
15 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
15 Dec 2022 | 0.205 Dividend | |||||
14 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
13 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
12 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
09 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
08 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | 200 |
07 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | - |
06 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | - |
05 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | - |
02 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | 6,500 |
01 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
30 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
29 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
28 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
25 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
23 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
22 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 2,700 |
21 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
18 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
17 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
16 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
15 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
14 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
11 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
10 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | 400 |
09 Nov 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | - |
08 Nov 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | 500 |
07 Nov 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | 500 |
04 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
03 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
02 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
01 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
31 Oct 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
28 Oct 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
27 Oct 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | 400 |
26 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
25 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
24 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
21 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
20 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
19 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
18 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
17 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
14 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
13 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
12 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 6,100 |
11 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
10 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 500 |
07 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 300 |
06 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | - |
05 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | - |
04 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | - |
03 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | 200 |
30 Sept 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.43 | - |
29 Sept 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.43 | 100 |
28 Sept 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | 100 |
27 Sept 2022 | 18.51 | 18.51 | 17.95 | 17.95 | 17.81 | 500 |
26 Sept 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.61 | 100 |
23 Sept 2022 | 18.25 | 18.25 | 18.10 | 18.10 | 17.96 | 21,100 |
22 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
21 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
20 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
19 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
16 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
15 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
14 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
13 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
12 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
09 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
08 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |