Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
05 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
04 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
01 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
30 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
29 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
28 Nov 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 150 |
27 Nov 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 200 |
24 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
22 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
21 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
20 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
17 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
16 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
15 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
14 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
13 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 110 |
10 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
09 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
08 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
07 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
06 Nov 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
03 Nov 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
02 Nov 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
01 Nov 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
31 Oct 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
30 Oct 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 260 |
27 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
26 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
25 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
24 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
23 Oct 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
20 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
19 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
18 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
17 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
16 Oct 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
13 Oct 2023 | 18.18 | 18.40 | 18.18 | 18.40 | 18.40 | 950 |
12 Oct 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
11 Oct 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5,355 |
10 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
09 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
06 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
05 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
04 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
03 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
02 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
29 Sept 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 175 |
28 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
28 Sept 2023 | 40 Dividend | |||||
27 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -20.64 | - |
26 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -20.64 | - |
25 Sept 2023 | 19.36 | 19.36 | 19.36 | 19.36 | -20.64 | - |
22 Sept 2023 | 18.85 | 19.39 | 18.85 | 19.36 | -20.64 | 426 |
21 Sept 2023 | 18.88 | 18.88 | 18.88 | 18.88 | -20.12 | 400 |
20 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
19 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
18 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
15 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
14 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
13 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
12 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
11 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
08 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
07 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
06 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
05 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
01 Sept 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
31 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
30 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
29 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
28 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
25 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
24 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
23 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
22 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
21 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
18 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
17 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
16 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | - |
15 Aug 2023 | 19.83 | 19.83 | 19.83 | 19.83 | -21.13 | 76,500 |
14 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
11 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
10 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
09 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
08 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
07 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
04 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | - |
03 Aug 2023 | 18.32 | 18.32 | 18.32 | 18.32 | -19.52 | 400 |
02 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
01 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
31 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
28 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
27 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
26 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
25 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
24 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
21 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
20 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
19 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | -19.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |