Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.95 | 16.95 | 16.65 | 16.70 | 16.70 | 1,038,786 |
02 May 2024 | 16.90 | 17.05 | 16.80 | 16.80 | 16.80 | 1,020,596 |
01 May 2024 | 16.95 | 17.00 | 16.85 | 16.90 | 16.90 | 1,161,305 |
30 Apr 2024 | 16.85 | 17.05 | 16.60 | 17.00 | 17.00 | 2,561,860 |
29 Apr 2024 | 16.75 | 16.85 | 16.50 | 16.80 | 16.80 | 2,264,723 |
28 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 16.50 | 16.65 | 16.40 | 16.55 | 16.55 | 4,308,892 |
24 Apr 2024 | 16.40 | 16.60 | 15.95 | 16.25 | 16.25 | 3,358,715 |
23 Apr 2024 | 16.25 | 16.45 | 15.65 | 15.65 | 15.65 | 3,375,459 |
22 Apr 2024 | 16.65 | 16.75 | 16.25 | 16.25 | 16.25 | 2,604,935 |
21 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 2,733,265 |
17 Apr 2024 | 17.00 | 17.15 | 16.85 | 16.85 | 16.85 | 2,784,953 |
16 Apr 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 2,212,680 |
15 Apr 2024 | 17.40 | 17.50 | 17.20 | 17.25 | 17.25 | 3,432,465 |
14 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 17.45 | 17.45 | 17.05 | 17.15 | 17.15 | 961,357 |
03 Apr 2024 | 17.50 | 17.55 | 17.25 | 17.35 | 17.35 | 1,772,831 |
02 Apr 2024 | 17.45 | 17.45 | 17.30 | 17.45 | 17.45 | 1,734,368 |
01 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
31 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 17.25 | 17.55 | 17.15 | 17.30 | 17.30 | 2,580,650 |
27 Mar 2024 | 17.50 | 17.60 | 17.25 | 17.25 | 17.25 | 5,734,933 |
26 Mar 2024 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | 2,222,916 |
25 Mar 2024 | 17.65 | 17.70 | 17.50 | 17.65 | 17.65 | 1,013,365 |
24 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 17.80 | 17.80 | 17.55 | 17.60 | 17.60 | 857,601 |
20 Mar 2024 | 17.65 | 17.80 | 17.45 | 17.80 | 17.80 | 2,763,728 |
19 Mar 2024 | 17.75 | 17.75 | 17.25 | 17.60 | 17.60 | 2,410,920 |
18 Mar 2024 | 17.80 | 17.80 | 17.55 | 17.60 | 17.60 | 796,403 |
17 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 17.20 | 17.60 | 17.20 | 17.55 | 17.55 | 2,401,753 |
13 Mar 2024 | 17.10 | 17.25 | 17.00 | 17.20 | 17.20 | 825,629 |
12 Mar 2024 | 16.95 | 17.15 | 16.85 | 16.95 | 16.95 | 1,745,305 |
11 Mar 2024 | 17.10 | 17.15 | 16.95 | 16.95 | 16.95 | 1,241,349 |
10 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1,145,362 |
06 Mar 2024 | 17.05 | 17.30 | 17.05 | 17.05 | 17.05 | 1,258,158 |
05 Mar 2024 | 17.30 | 17.50 | 16.90 | 17.05 | 17.05 | 2,076,667 |
04 Mar 2024 | 17.40 | 17.55 | 17.25 | 17.40 | 17.40 | 1,086,412 |
03 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 1.2 Dividend | |||||
29 Feb 2024 | 18.35 | 18.35 | 18.05 | 18.30 | 17.10 | 4,687,675 |
28 Feb 2024 | 18.40 | 18.45 | 18.20 | 18.30 | 17.10 | 1,846,876 |
27 Feb 2024 | 17.80 | 18.40 | 17.75 | 18.40 | 17.19 | 3,353,733 |
26 Feb 2024 | 17.70 | 17.85 | 17.40 | 17.70 | 16.54 | 2,313,611 |
25 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 16.82 | 3,043,608 |
21 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.38 | - |
20 Feb 2024 | 18.50 | 18.70 | 18.35 | 18.60 | 17.38 | 3,084,155 |
19 Feb 2024 | 18.25 | 18.50 | 18.20 | 18.50 | 17.29 | 2,378,948 |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 17.95 | 18.00 | 17.80 | 17.90 | 16.73 | 1,076,778 |
14 Feb 2024 | 17.35 | 18.20 | 17.35 | 17.90 | 16.73 | 3,674,419 |
13 Feb 2024 | 17.45 | 17.50 | 17.30 | 17.40 | 16.26 | 2,167,470 |
12 Feb 2024 | 17.40 | 17.45 | 17.25 | 17.45 | 16.31 | 1,983,765 |
11 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 17.40 | 17.55 | 17.15 | 17.25 | 16.12 | 11,470,129 |
07 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.54 | - |
06 Feb 2024 | 17.95 | 17.95 | 17.55 | 17.70 | 16.54 | 4,269,718 |
05 Feb 2024 | 18.00 | 18.20 | 17.70 | 17.75 | 16.59 | 3,449,716 |
04 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 17.90 | 17.90 | 17.75 | 17.80 | 16.63 | 6,507,043 |
31 Jan 2024 | 18.20 | 18.20 | 17.65 | 17.70 | 16.54 | 7,315,193 |
30 Jan 2024 | 18.20 | 18.50 | 18.05 | 18.05 | 16.87 | 2,554,984 |
29 Jan 2024 | 18.10 | 18.30 | 18.00 | 18.20 | 17.01 | 1,623,829 |
28 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 19.20 | 19.50 | 18.40 | 18.40 | 17.19 | 9,211,493 |
24 Jan 2024 | 17.75 | 18.90 | 17.60 | 18.55 | 17.33 | 9,389,333 |
23 Jan 2024 | 17.60 | 17.75 | 17.50 | 17.70 | 16.54 | 883,437 |
22 Jan 2024 | 17.50 | 17.75 | 17.45 | 17.50 | 16.35 | 4,024,641 |
21 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 17.35 | 17.50 | 17.15 | 17.20 | 16.07 | 1,921,666 |
17 Jan 2024 | 17.40 | 17.45 | 17.35 | 17.45 | 16.31 | 1,571,067 |
16 Jan 2024 | 17.50 | 17.55 | 17.40 | 17.40 | 16.26 | 2,353,720 |
15 Jan 2024 | 17.50 | 17.55 | 17.40 | 17.50 | 16.35 | 1,316,558 |
14 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 17.70 | 17.70 | 17.30 | 17.45 | 16.31 | 2,464,676 |
10 Jan 2024 | 17.60 | 17.65 | 17.45 | 17.55 | 16.40 | 1,253,742 |
09 Jan 2024 | 17.55 | 17.75 | 17.50 | 17.55 | 16.40 | 1,445,006 |
08 Jan 2024 | 17.60 | 17.65 | 17.40 | 17.50 | 16.35 | 1,707,355 |
07 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 17.40 | 17.60 | 17.35 | 17.50 | 16.35 | 3,711,811 |
03 Jan 2024 | 17.20 | 17.40 | 17.20 | 17.35 | 16.21 | 2,102,660 |
02 Jan 2024 | 17.20 | 17.25 | 17.05 | 17.20 | 16.07 | 1,903,600 |
01 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.17 | - |
31 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 17.20 | 17.25 | 16.95 | 17.10 | 15.98 | 1,085,717 |
27 Dec 2023 | 17.00 | 17.20 | 16.95 | 17.20 | 16.07 | 1,350,992 |
26 Dec 2023 | 17.10 | 17.10 | 16.95 | 17.10 | 15.98 | 469,953 |
25 Dec 2023 | 17.00 | 17.10 | 16.95 | 16.95 | 15.84 | 596,349 |
24 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 17.30 | 17.30 | 16.90 | 16.90 | 15.79 | 1,432,947 |
20 Dec 2023 | 17.10 | 17.30 | 17.00 | 17.20 | 16.07 | 1,801,888 |
19 Dec 2023 | 16.85 | 17.05 | 16.85 | 17.05 | 15.93 | 1,323,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |