Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 17.69 | 17.71 | 17.69 | 17.70 | 17.70 | 50 |
03 May 2024 | 17.82 | 17.82 | 17.79 | 17.80 | 17.80 | - |
02 May 2024 | 17.75 | 17.82 | 17.75 | 17.82 | 17.82 | - |
30 Apr 2024 | 17.81 | 17.83 | 17.45 | 17.45 | 17.45 | - |
29 Apr 2024 | 17.44 | 17.61 | 17.44 | 17.54 | 17.54 | - |
26 Apr 2024 | 17.33 | 17.38 | 17.23 | 17.38 | 17.38 | - |
25 Apr 2024 | 17.53 | 17.56 | 17.12 | 17.54 | 17.54 | - |
24 Apr 2024 | 17.87 | 17.87 | 17.68 | 17.69 | 17.69 | - |
23 Apr 2024 | 17.68 | 17.78 | 17.68 | 17.78 | 17.78 | - |
22 Apr 2024 | 17.82 | 17.83 | 17.62 | 17.83 | 17.83 | - |
19 Apr 2024 | 17.70 | 17.80 | 17.63 | 17.63 | 17.63 | - |
18 Apr 2024 | 18.12 | 18.14 | 17.99 | 17.99 | 17.99 | - |
17 Apr 2024 | 18.04 | 18.13 | 17.92 | 17.92 | 17.92 | - |
16 Apr 2024 | 18.33 | 18.33 | 18.27 | 18.32 | 18.32 | - |
15 Apr 2024 | 19.07 | 19.18 | 18.95 | 18.95 | 18.95 | - |
12 Apr 2024 | 19.26 | 19.30 | 19.02 | 19.02 | 19.02 | - |
11 Apr 2024 | 19.34 | 19.42 | 19.20 | 19.42 | 19.42 | - |
10 Apr 2024 | 19.22 | 19.22 | 19.05 | 19.05 | 19.05 | - |
09 Apr 2024 | 18.94 | 18.94 | 18.82 | 18.84 | 18.84 | - |
08 Apr 2024 | 19.22 | 19.26 | 19.22 | 19.22 | 19.22 | - |
05 Apr 2024 | 18.85 | 18.98 | 18.84 | 18.84 | 18.84 | - |
04 Apr 2024 | 18.96 | 18.96 | 18.64 | 18.69 | 18.69 | - |
03 Apr 2024 | 18.69 | 18.73 | 18.28 | 18.28 | 18.28 | - |
02 Apr 2024 | 18.71 | 18.73 | 18.39 | 18.39 | 18.39 | - |
28 Mar 2024 | 19.10 | 19.20 | 18.70 | 18.80 | 18.80 | - |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 19.40 | 19.40 | 19.00 | 19.00 | -26.00 | - |
26 Mar 2024 | 19.00 | 19.60 | 19.00 | 19.40 | -26.55 | - |
25 Mar 2024 | 18.70 | 18.80 | 18.70 | 18.80 | -25.73 | - |
22 Mar 2024 | 18.80 | 18.90 | 18.60 | 18.60 | -25.45 | - |
21 Mar 2024 | 18.40 | 18.50 | 18.30 | 18.30 | -25.04 | - |
20 Mar 2024 | 18.20 | 18.20 | 18.00 | 18.00 | -24.63 | - |
19 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.20 | -24.91 | - |
18 Mar 2024 | 18.50 | 18.50 | 18.10 | 18.30 | -25.04 | - |
15 Mar 2024 | 17.70 | 17.80 | 17.70 | 17.70 | -24.22 | - |
14 Mar 2024 | 17.20 | 17.40 | 17.20 | 17.30 | -23.67 | - |
13 Mar 2024 | 17.40 | 17.40 | 17.20 | 17.20 | -23.54 | - |
12 Mar 2024 | 17.80 | 17.90 | 17.70 | 17.90 | -24.49 | - |
11 Mar 2024 | 17.80 | 17.80 | 17.60 | 17.70 | -24.22 | - |
08 Mar 2024 | 17.90 | 18.20 | 17.90 | 18.20 | -24.91 | - |
07 Mar 2024 | 18.20 | 18.30 | 18.10 | 18.30 | -25.04 | - |
06 Mar 2024 | 18.30 | 18.40 | 18.30 | 18.30 | -25.04 | - |
05 Mar 2024 | 17.40 | 17.40 | 17.20 | 17.30 | -23.67 | - |
04 Mar 2024 | 17.00 | 17.00 | 16.90 | 16.90 | -23.13 | - |
01 Mar 2024 | 17.20 | 17.40 | 17.20 | 17.40 | -23.81 | - |
29 Feb 2024 | 17.30 | 17.70 | 17.30 | 17.40 | -23.81 | - |
28 Feb 2024 | 17.40 | 17.40 | 17.30 | 17.30 | -23.67 | - |
27 Feb 2024 | 17.40 | 17.50 | 17.40 | 17.40 | -23.81 | - |
26 Feb 2024 | 17.30 | 17.30 | 17.20 | 17.30 | -23.67 | - |
23 Feb 2024 | 16.90 | 17.00 | 16.90 | 17.00 | -23.26 | - |
22 Feb 2024 | 16.80 | 17.00 | 16.80 | 17.00 | -23.26 | - |
21 Feb 2024 | 16.70 | 16.80 | 16.70 | 16.70 | -22.85 | - |
20 Feb 2024 | 16.70 | 16.80 | 16.60 | 16.60 | -22.72 | - |
19 Feb 2024 | 16.80 | 16.90 | 16.80 | 16.80 | -22.99 | - |
16 Feb 2024 | 16.10 | 16.10 | 16.00 | 16.00 | -21.89 | - |
15 Feb 2024 | 15.90 | 16.00 | 15.90 | 16.00 | -21.89 | - |
14 Feb 2024 | 15.70 | 15.80 | 15.70 | 15.80 | -21.62 | - |
13 Feb 2024 | 16.30 | 16.30 | 16.00 | 16.00 | -21.89 | - |
12 Feb 2024 | 16.40 | 16.60 | 16.40 | 16.60 | -22.72 | - |
09 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -22.44 | - |
08 Feb 2024 | 16.00 | 16.20 | 16.00 | 16.00 | -21.89 | - |
07 Feb 2024 | 16.10 | 16.30 | 16.10 | 16.30 | -22.31 | - |
06 Feb 2024 | 14.00 | 14.40 | 13.80 | 14.30 | -19.57 | - |
05 Feb 2024 | 13.50 | 13.50 | 13.20 | 13.20 | -18.06 | - |
02 Feb 2024 | 13.10 | 13.20 | 13.10 | 13.20 | -18.06 | - |
01 Feb 2024 | 13.30 | 13.40 | 13.30 | 13.40 | -18.34 | - |
31 Jan 2024 | 13.40 | 13.40 | 13.30 | 13.30 | -18.20 | - |
30 Jan 2024 | 13.40 | 13.40 | 13.10 | 13.10 | -17.93 | - |
29 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -17.93 | - |
26 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -17.52 | - |
25 Jan 2024 | 13.00 | 13.00 | 12.90 | 12.90 | -17.65 | - |
24 Jan 2024 | 12.90 | 12.90 | 12.70 | 12.80 | -17.52 | - |
23 Jan 2024 | 13.00 | 13.00 | 12.80 | 12.80 | -17.52 | - |
22 Jan 2024 | 13.00 | 13.10 | 12.80 | 12.80 | -17.52 | - |
19 Jan 2024 | 12.70 | 12.90 | 12.70 | 12.90 | -17.65 | - |
18 Jan 2024 | 12.80 | 12.90 | 12.80 | 12.90 | -17.65 | - |
17 Jan 2024 | 12.70 | 12.70 | 12.50 | 12.60 | -17.24 | - |
16 Jan 2024 | 13.00 | 13.00 | 12.80 | 12.80 | -17.52 | - |
15 Jan 2024 | 13.10 | 13.10 | 12.80 | 12.90 | -17.65 | - |
12 Jan 2024 | 13.00 | 13.00 | 12.60 | 12.60 | -17.24 | - |
11 Jan 2024 | 13.10 | 13.10 | 13.00 | 13.10 | -17.93 | - |
10 Jan 2024 | 13.00 | 13.10 | 13.00 | 13.10 | -17.93 | - |
09 Jan 2024 | 12.90 | 12.90 | 12.60 | 12.60 | -17.24 | - |
08 Jan 2024 | 12.60 | 12.60 | 12.40 | 12.40 | -16.97 | - |
05 Jan 2024 | 12.60 | 12.70 | 12.50 | 12.50 | -17.11 | - |
04 Jan 2024 | 12.80 | 12.80 | 12.70 | 12.70 | -17.38 | - |
03 Jan 2024 | 12.70 | 12.70 | 12.50 | 12.60 | -17.24 | - |
02 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -17.38 | - |
29 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -17.38 | - |
28 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -17.38 | - |
27 Dec 2023 | 12.40 | 12.40 | 12.30 | 12.30 | -16.83 | - |
22 Dec 2023 | 12.60 | 12.60 | 12.50 | 12.50 | -17.11 | - |
21 Dec 2023 | 12.60 | 12.90 | 12.60 | 12.90 | -17.65 | - |
20 Dec 2023 | 12.60 | 12.60 | 12.40 | 12.40 | -16.97 | - |
19 Dec 2023 | 12.50 | 12.60 | 12.50 | 12.60 | -17.24 | - |
18 Dec 2023 | 12.40 | 12.50 | 12.40 | 12.50 | -17.11 | - |
15 Dec 2023 | 12.40 | 12.50 | 12.40 | 12.40 | -16.97 | - |
14 Dec 2023 | 12.40 | 12.40 | 12.30 | 12.30 | -16.83 | - |
13 Dec 2023 | 12.60 | 12.80 | 12.60 | 12.80 | -17.52 | - |
12 Dec 2023 | 12.80 | 12.80 | 12.70 | 12.70 | -17.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |