Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 13.98 | 14.06 | 13.88 | 13.90 | 13.90 | 41,614 |
29 May 2023 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 24,405 |
26 May 2023 | 13.70 | 13.72 | 13.54 | 13.62 | 13.62 | 30,285 |
25 May 2023 | 13.68 | 13.72 | 13.58 | 13.58 | 13.58 | 37,703 |
24 May 2023 | 14.02 | 14.02 | 13.66 | 13.70 | 13.70 | 33,668 |
23 May 2023 | 13.86 | 14.08 | 13.82 | 13.98 | 13.98 | 91,277 |
22 May 2023 | 13.58 | 13.74 | 13.58 | 13.72 | 13.72 | 49,967 |
19 May 2023 | 13.40 | 13.64 | 13.38 | 13.58 | 13.58 | 43,969 |
18 May 2023 | 13.56 | 13.70 | 13.42 | 13.42 | 13.42 | 37,495 |
17 May 2023 | 13.48 | 13.54 | 13.32 | 13.50 | 13.50 | 48,290 |
16 May 2023 | 13.60 | 13.62 | 13.42 | 13.56 | 13.56 | 29,792 |
15 May 2023 | 13.52 | 13.64 | 13.32 | 13.62 | 13.62 | 79,623 |
15 May 2023 | 1.17 Dividend | |||||
12 May 2023 | 14.64 | 14.70 | 14.34 | 14.52 | 13.35 | 42,165 |
11 May 2023 | 14.82 | 14.84 | 14.60 | 14.66 | 13.48 | 50,840 |
10 May 2023 | 14.66 | 14.84 | 14.54 | 14.74 | 13.55 | 39,854 |
09 May 2023 | 14.96 | 14.96 | 14.60 | 14.66 | 13.48 | 56,144 |
08 May 2023 | 15.24 | 15.24 | 14.98 | 14.98 | 13.77 | 16,992 |
05 May 2023 | 15.04 | 15.18 | 14.94 | 15.18 | 13.96 | 23,907 |
04 May 2023 | 15.32 | 15.32 | 14.94 | 14.98 | 13.77 | 42,031 |
03 May 2023 | 15.18 | 15.46 | 15.14 | 15.34 | 14.10 | 56,533 |
02 May 2023 | 15.36 | 15.38 | 15.20 | 15.20 | 13.98 | 67,303 |
28 Apr 2023 | 15.14 | 15.40 | 15.14 | 15.34 | 14.10 | 79,583 |
27 Apr 2023 | 15.04 | 15.44 | 15.04 | 15.12 | 13.90 | 54,453 |
26 Apr 2023 | 14.58 | 15.16 | 14.58 | 15.06 | 13.85 | 55,168 |
25 Apr 2023 | 14.50 | 14.78 | 14.36 | 14.70 | 13.52 | 57,748 |
24 Apr 2023 | 14.30 | 14.76 | 14.30 | 14.60 | 13.42 | 80,210 |
21 Apr 2023 | 14.66 | 15.08 | 14.20 | 14.32 | 13.17 | 155,774 |
20 Apr 2023 | 14.94 | 15.14 | 14.68 | 14.68 | 13.50 | 57,370 |
19 Apr 2023 | 14.94 | 15.02 | 14.60 | 14.94 | 13.74 | 83,476 |
18 Apr 2023 | 14.94 | 15.20 | 14.80 | 15.00 | 13.79 | 129,666 |
17 Apr 2023 | 14.72 | 15.06 | 14.72 | 14.94 | 13.74 | 53,711 |
14 Apr 2023 | 14.64 | 14.88 | 14.64 | 14.74 | 13.55 | 78,124 |
13 Apr 2023 | 14.54 | 14.76 | 14.54 | 14.64 | 13.46 | 46,178 |
12 Apr 2023 | 14.32 | 14.80 | 14.32 | 14.58 | 13.41 | 50,589 |
11 Apr 2023 | 14.26 | 14.46 | 14.26 | 14.32 | 13.17 | 72,899 |
06 Apr 2023 | 14.20 | 14.30 | 14.16 | 14.22 | 13.07 | 63,608 |
05 Apr 2023 | 14.06 | 14.20 | 13.96 | 14.20 | 13.06 | 79,959 |
04 Apr 2023 | 13.98 | 14.14 | 13.98 | 14.02 | 12.89 | 54,756 |
03 Apr 2023 | 13.84 | 14.12 | 13.84 | 13.98 | 12.85 | 50,185 |
31 Mar 2023 | 13.70 | 13.92 | 13.54 | 13.82 | 12.71 | 74,930 |
30 Mar 2023 | 13.40 | 13.86 | 13.36 | 13.68 | 12.58 | 96,703 |
29 Mar 2023 | 13.30 | 13.44 | 13.10 | 13.40 | 12.32 | 82,521 |
28 Mar 2023 | 13.60 | 13.60 | 13.12 | 13.18 | 12.12 | 54,196 |
27 Mar 2023 | 13.54 | 13.54 | 13.32 | 13.42 | 12.34 | 50,879 |
24 Mar 2023 | 13.74 | 13.74 | 13.28 | 13.38 | 12.30 | 67,195 |
23 Mar 2023 | 13.70 | 13.86 | 13.52 | 13.66 | 12.56 | 49,041 |
22 Mar 2023 | 14.26 | 14.26 | 13.52 | 13.70 | 12.60 | 79,575 |
21 Mar 2023 | 14.16 | 14.36 | 14.10 | 14.28 | 13.13 | 33,944 |
20 Mar 2023 | 13.90 | 14.34 | 13.66 | 14.20 | 13.06 | 64,720 |
17 Mar 2023 | 14.32 | 14.32 | 13.96 | 13.96 | 12.84 | 146,392 |
16 Mar 2023 | 14.12 | 14.38 | 14.02 | 14.22 | 13.07 | 51,688 |
15 Mar 2023 | 14.56 | 14.56 | 13.94 | 14.06 | 12.93 | 63,808 |
14 Mar 2023 | 13.96 | 14.66 | 13.96 | 14.50 | 13.33 | 65,854 |
13 Mar 2023 | 14.20 | 14.28 | 13.86 | 14.14 | 13.00 | 71,818 |
10 Mar 2023 | 14.12 | 14.30 | 14.04 | 14.28 | 13.13 | 57,595 |
09 Mar 2023 | 14.64 | 14.64 | 14.24 | 14.24 | 13.09 | 71,034 |
08 Mar 2023 | 14.86 | 15.00 | 14.68 | 14.68 | 13.50 | 48,501 |
07 Mar 2023 | 14.86 | 15.18 | 14.74 | 14.96 | 13.75 | 75,417 |
06 Mar 2023 | 14.68 | 14.86 | 14.58 | 14.82 | 13.63 | 49,589 |
03 Mar 2023 | 14.46 | 14.68 | 14.38 | 14.60 | 13.42 | 54,176 |
02 Mar 2023 | 14.14 | 14.50 | 14.12 | 14.38 | 13.22 | 44,699 |
01 Mar 2023 | 14.24 | 14.58 | 14.10 | 14.16 | 13.02 | 103,046 |
28 Feb 2023 | 14.34 | 14.34 | 14.06 | 14.14 | 13.00 | 124,529 |
27 Feb 2023 | 14.00 | 14.36 | 14.00 | 14.36 | 13.20 | 58,680 |
24 Feb 2023 | 13.90 | 14.06 | 13.88 | 13.92 | 12.80 | 39,026 |
23 Feb 2023 | 13.76 | 13.94 | 13.72 | 13.84 | 12.72 | 34,569 |
22 Feb 2023 | 13.80 | 13.80 | 13.54 | 13.74 | 12.63 | 49,663 |
21 Feb 2023 | 13.92 | 13.96 | 13.78 | 13.78 | 12.67 | 60,765 |
20 Feb 2023 | 13.98 | 14.04 | 13.92 | 13.94 | 12.82 | 30,093 |
17 Feb 2023 | 14.06 | 14.06 | 13.86 | 13.90 | 12.78 | 78,824 |
16 Feb 2023 | 14.16 | 14.30 | 14.06 | 14.08 | 12.95 | 130,652 |
15 Feb 2023 | 14.00 | 14.12 | 14.00 | 14.02 | 12.89 | 26,989 |
14 Feb 2023 | 14.10 | 14.12 | 13.98 | 13.98 | 12.85 | 29,765 |
13 Feb 2023 | 14.00 | 14.08 | 13.92 | 14.04 | 12.91 | 23,790 |
10 Feb 2023 | 14.16 | 14.22 | 13.92 | 14.00 | 12.87 | 80,181 |
09 Feb 2023 | 14.20 | 14.28 | 14.12 | 14.16 | 13.02 | 36,551 |
08 Feb 2023 | 14.04 | 14.24 | 14.04 | 14.08 | 12.95 | 37,060 |
07 Feb 2023 | 14.00 | 14.08 | 13.92 | 13.98 | 12.85 | 25,475 |
06 Feb 2023 | 14.08 | 14.10 | 13.88 | 14.00 | 12.87 | 68,120 |
03 Feb 2023 | 14.26 | 14.26 | 14.04 | 14.08 | 12.95 | 26,760 |
02 Feb 2023 | 13.92 | 14.26 | 13.86 | 14.26 | 13.11 | 95,647 |
01 Feb 2023 | 13.94 | 13.98 | 13.82 | 13.82 | 12.71 | 39,223 |
31 Jan 2023 | 14.08 | 14.08 | 13.84 | 13.86 | 12.74 | 67,369 |
30 Jan 2023 | 13.96 | 14.10 | 13.90 | 14.08 | 12.95 | 25,841 |
27 Jan 2023 | 14.10 | 14.12 | 14.00 | 14.04 | 12.91 | 32,601 |
26 Jan 2023 | 14.16 | 14.16 | 13.96 | 14.06 | 12.93 | 44,280 |
25 Jan 2023 | 14.20 | 14.20 | 13.92 | 14.02 | 12.89 | 78,073 |
24 Jan 2023 | 14.18 | 14.26 | 14.06 | 14.16 | 13.02 | 47,300 |
23 Jan 2023 | 14.02 | 14.16 | 13.98 | 14.12 | 12.98 | 43,642 |
20 Jan 2023 | 13.78 | 13.94 | 13.78 | 13.88 | 12.76 | 52,668 |
19 Jan 2023 | 13.88 | 13.92 | 13.72 | 13.78 | 12.67 | 52,936 |
18 Jan 2023 | 13.98 | 14.44 | 13.92 | 13.92 | 12.80 | 101,515 |
17 Jan 2023 | 13.98 | 14.02 | 13.76 | 13.96 | 12.84 | 33,821 |
16 Jan 2023 | 13.78 | 14.02 | 13.74 | 13.92 | 12.80 | 42,451 |
13 Jan 2023 | 14.04 | 14.04 | 13.64 | 13.70 | 12.60 | 44,322 |
12 Jan 2023 | 13.96 | 14.02 | 13.78 | 13.94 | 12.82 | 50,791 |
11 Jan 2023 | 13.86 | 13.88 | 13.74 | 13.86 | 12.74 | 49,495 |
10 Jan 2023 | 13.78 | 14.02 | 13.76 | 13.78 | 12.67 | 34,898 |
09 Jan 2023 | 13.72 | 13.96 | 13.64 | 13.86 | 12.74 | 47,723 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |