Cboe AU - Delayed Quote • AUD
Amcor plc (AMC.XA)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.76 | 13.76 | 13.69 | 13.72 | 13.72 | 253,038 |
Apr 24, 2024 | 13.88 | 13.93 | 13.80 | 13.81 | 13.81 | 291,208 |
Apr 23, 2024 | 14.04 | 14.07 | 14.00 | 14.06 | 14.06 | 85,580 |
Apr 22, 2024 | 13.94 | 14.09 | 13.92 | 14.08 | 14.08 | 400,751 |
Apr 19, 2024 | 13.77 | 13.84 | 13.69 | 13.74 | 13.74 | 223,184 |
Apr 18, 2024 | 13.76 | 13.79 | 13.72 | 13.72 | 13.72 | 118,512 |
Apr 17, 2024 | 13.79 | 13.83 | 13.76 | 13.78 | 13.78 | 132,793 |
Apr 16, 2024 | 13.80 | 13.88 | 13.73 | 13.87 | 13.87 | 326,236 |
Apr 15, 2024 | 13.78 | 13.83 | 13.76 | 13.80 | 13.80 | 172,377 |
Apr 12, 2024 | 13.89 | 13.93 | 13.85 | 13.86 | 13.86 | 155,360 |
Apr 11, 2024 | 13.93 | 14.01 | 13.92 | 13.98 | 13.98 | 258,649 |
Apr 10, 2024 | 14.05 | 14.16 | 14.05 | 14.10 | 14.10 | 345,983 |
Apr 9, 2024 | 13.90 | 13.94 | 13.85 | 13.87 | 13.87 | 608,679 |
Apr 8, 2024 | 13.98 | 14.03 | 13.95 | 14.01 | 14.01 | 184,766 |
Apr 5, 2024 | 13.97 | 14.03 | 13.93 | 13.99 | 13.99 | 247,892 |
Apr 4, 2024 | 14.04 | 14.06 | 13.98 | 14.00 | 14.00 | 162,159 |
Apr 3, 2024 | 14.29 | 14.31 | 14.16 | 14.22 | 14.22 | 186,255 |
Apr 2, 2024 | 14.45 | 14.49 | 14.40 | 14.44 | 14.44 | 335,055 |
Mar 28, 2024 | 14.44 | 14.48 | 14.41 | 14.45 | 14.45 | 275,448 |
Mar 27, 2024 | 14.06 | 14.16 | 14.05 | 14.15 | 14.15 | 1,122,062 |
Mar 26, 2024 | 14.18 | 14.23 | 14.11 | 14.16 | 14.16 | 175,017 |
Mar 25, 2024 | 14.19 | 14.25 | 14.16 | 14.21 | 14.21 | 141,423 |
Mar 22, 2024 | 14.05 | 14.14 | 14.04 | 14.14 | 14.14 | 316,748 |
Mar 21, 2024 | 13.91 | 14.01 | 13.91 | 13.94 | 13.94 | 554,708 |
Mar 20, 2024 | 14.24 | 14.24 | 13.76 | 13.94 | 13.94 | 521,419 |
Mar 19, 2024 | 14.35 | 14.46 | 14.34 | 14.45 | 14.45 | 87,491 |
Mar 18, 2024 | 14.37 | 14.41 | 14.35 | 14.39 | 14.39 | 133,434 |
Mar 15, 2024 | 14.32 | 14.35 | 14.29 | 14.32 | 14.32 | 335,963 |
Mar 14, 2024 | 14.35 | 14.41 | 14.33 | 14.38 | 14.38 | 172,132 |
Mar 13, 2024 | 14.39 | 14.43 | 14.35 | 14.38 | 14.38 | 363,502 |
Mar 12, 2024 | 14.30 | 14.44 | 14.28 | 14.43 | 14.43 | 266,142 |
Mar 11, 2024 | 14.09 | 14.18 | 14.07 | 14.15 | 14.15 | 141,877 |
Mar 8, 2024 | 14.16 | 14.19 | 14.15 | 14.15 | 14.15 | 316,888 |
Mar 7, 2024 | 14.07 | 14.12 | 14.00 | 14.06 | 14.06 | 469,055 |
Mar 6, 2024 | 14.09 | 14.16 | 14.08 | 14.14 | 14.14 | 233,433 |
Mar 5, 2024 | 14.05 | 14.15 | 14.03 | 14.10 | 14.10 | 330,719 |
Mar 4, 2024 | 13.89 | 13.97 | 13.81 | 13.94 | 13.94 | 311,888 |
Mar 1, 2024 | 13.99 | 14.04 | 13.90 | 14.01 | 14.01 | 415,918 |
Feb 29, 2024 | 13.72 | 13.81 | 13.53 | 13.70 | 13.70 | 496,041 |
Feb 28, 2024 | 13.75 | 13.80 | 13.66 | 13.75 | 13.75 | 480,250 |
Feb 27, 2024 | 0.19 Dividend | |||||
Feb 27, 2024 | 13.78 | 13.97 | 13.77 | 13.85 | 13.85 | 293,331 |
Feb 26, 2024 | 14.19 | 14.20 | 14.04 | 14.14 | 13.95 | 589,615 |
Feb 23, 2024 | 14.17 | 14.18 | 14.05 | 14.14 | 13.95 | 493,818 |
Feb 22, 2024 | 14.05 | 14.18 | 14.03 | 14.15 | 13.96 | 341,011 |
Feb 21, 2024 | 13.89 | 14.00 | 13.89 | 13.96 | 13.77 | 220,766 |
Feb 20, 2024 | 13.81 | 13.82 | 13.74 | 13.81 | 13.62 | 176,678 |
Feb 19, 2024 | 13.85 | 13.87 | 13.76 | 13.80 | 13.61 | 221,590 |
Feb 16, 2024 | 13.85 | 13.85 | 13.73 | 13.83 | 13.64 | 237,454 |
Feb 15, 2024 | 13.78 | 13.84 | 13.72 | 13.76 | 13.58 | 347,760 |
Feb 14, 2024 | 13.73 | 13.86 | 13.73 | 13.77 | 13.58 | 611,160 |
Feb 13, 2024 | 14.06 | 14.12 | 14.01 | 14.07 | 13.88 | 352,394 |
Feb 12, 2024 | 13.98 | 14.04 | 13.91 | 13.98 | 13.79 | 352,186 |
Feb 9, 2024 | 14.16 | 14.24 | 13.99 | 13.99 | 13.80 | 788,908 |
Feb 8, 2024 | 14.42 | 14.48 | 14.28 | 14.38 | 14.19 | 523,256 |
Feb 7, 2024 | 14.25 | 15.01 | 14.25 | 14.48 | 14.29 | 966,846 |
Feb 6, 2024 | 14.28 | 14.36 | 14.23 | 14.31 | 14.12 | 416,993 |
Feb 5, 2024 | 14.44 | 14.53 | 14.43 | 14.47 | 14.28 | 3,980,309 |
Feb 2, 2024 | 14.40 | 14.52 | 14.40 | 14.51 | 14.32 | 698,894 |
Feb 1, 2024 | 14.40 | 14.49 | 14.35 | 14.42 | 14.23 | 416,738 |
Jan 31, 2024 | 14.40 | 14.56 | 14.32 | 14.55 | 14.35 | 297,710 |
Jan 30, 2024 | 14.43 | 14.48 | 14.40 | 14.42 | 14.23 | 334,088 |
Jan 29, 2024 | 14.45 | 14.58 | 14.40 | 14.45 | 14.26 | 2,749,305 |
Jan 25, 2024 | 14.14 | 14.18 | 13.99 | 14.08 | 13.89 | 929,626 |
Jan 24, 2024 | 14.38 | 14.38 | 14.22 | 14.30 | 14.11 | 740,809 |
Jan 23, 2024 | 14.39 | 14.42 | 14.32 | 14.35 | 14.16 | 181,190 |
Jan 22, 2024 | 14.37 | 14.38 | 14.28 | 14.34 | 14.15 | 205,114 |
Jan 19, 2024 | 14.41 | 14.45 | 14.26 | 14.27 | 14.08 | 5,015,324 |
Jan 18, 2024 | 14.44 | 14.48 | 14.40 | 14.44 | 14.24 | 225,727 |
Jan 17, 2024 | 14.54 | 14.55 | 14.51 | 14.52 | 14.33 | 3,719,241 |
Jan 16, 2024 | 14.49 | 14.51 | 14.43 | 14.49 | 14.30 | 1,218,178 |
Jan 15, 2024 | 14.59 | 14.61 | 14.52 | 14.54 | 14.34 | 403,799 |
Jan 12, 2024 | 14.66 | 14.68 | 14.61 | 14.68 | 14.48 | 230,469 |
Jan 11, 2024 | 14.50 | 14.56 | 14.47 | 14.49 | 14.30 | 759,205 |
Jan 10, 2024 | 14.58 | 14.58 | 14.48 | 14.50 | 14.31 | 183,539 |
Jan 9, 2024 | 14.52 | 14.53 | 14.46 | 14.47 | 14.28 | 150,940 |
Jan 8, 2024 | 14.48 | 14.51 | 14.34 | 14.42 | 14.23 | 396,894 |
Jan 5, 2024 | 14.34 | 14.35 | 14.24 | 14.29 | 14.10 | 188,892 |
Jan 4, 2024 | 14.23 | 14.23 | 14.13 | 14.13 | 13.94 | 127,927 |
Jan 3, 2024 | 14.35 | 14.44 | 14.29 | 14.29 | 14.10 | 393,849 |
Jan 2, 2024 | 14.17 | 14.22 | 14.13 | 14.18 | 13.99 | 84,805 |
Dec 29, 2023 | 14.26 | 14.27 | 14.18 | 14.19 | 14.00 | 122,089 |
Dec 28, 2023 | 14.21 | 14.25 | 14.21 | 14.24 | 14.05 | 206,282 |
Dec 27, 2023 | 14.26 | 14.34 | 14.26 | 14.30 | 14.11 | 92,719 |
Dec 22, 2023 | 14.31 | 14.33 | 14.21 | 14.25 | 14.06 | 600,481 |
Dec 21, 2023 | 14.43 | 14.43 | 14.28 | 14.29 | 14.10 | 318,491 |
Dec 20, 2023 | 14.47 | 14.53 | 14.46 | 14.51 | 14.32 | 1,788,943 |
Dec 19, 2023 | 14.52 | 14.55 | 14.47 | 14.52 | 14.33 | 439,345 |
Dec 18, 2023 | 14.35 | 14.46 | 14.32 | 14.43 | 14.24 | 434,640 |
Dec 15, 2023 | 14.56 | 14.60 | 14.53 | 14.58 | 14.38 | 347,607 |
Dec 14, 2023 | 14.61 | 14.64 | 14.56 | 14.56 | 14.36 | 300,019 |
Dec 13, 2023 | 14.40 | 14.49 | 14.38 | 14.41 | 14.22 | 209,497 |
Dec 12, 2023 | 14.56 | 14.59 | 14.51 | 14.54 | 14.34 | 218,645 |
Dec 11, 2023 | 14.64 | 14.73 | 14.58 | 14.59 | 14.39 | 311,314 |
Dec 8, 2023 | 14.54 | 14.65 | 14.51 | 14.61 | 14.41 | 168,133 |
Dec 7, 2023 | 14.31 | 14.42 | 14.31 | 14.36 | 14.17 | 146,163 |
Dec 6, 2023 | 14.26 | 14.39 | 14.25 | 14.38 | 14.19 | 379,565 |
Dec 5, 2023 | 14.29 | 14.29 | 14.21 | 14.25 | 14.06 | 149,060 |
Dec 4, 2023 | 14.32 | 14.36 | 14.26 | 14.29 | 14.10 | 151,961 |
Dec 1, 2023 | 14.24 | 14.26 | 14.17 | 14.22 | 14.03 | 251,269 |
Nov 30, 2023 | 14.29 | 14.40 | 14.28 | 14.28 | 14.09 | 244,822 |
Nov 29, 2023 | 14.03 | 14.12 | 14.01 | 14.11 | 13.92 | 370,647 |
Nov 28, 2023 | 14.14 | 14.19 | 14.13 | 14.16 | 13.97 | 279,371 |
Nov 27, 2023 | 14.19 | 14.20 | 14.09 | 14.13 | 13.94 | 284,162 |
Nov 24, 2023 | 14.09 | 14.17 | 14.09 | 14.11 | 13.93 | 159,454 |
Nov 23, 2023 | 14.14 | 14.19 | 14.08 | 14.10 | 13.91 | 118,990 |
Nov 22, 2023 | 14.11 | 14.17 | 14.08 | 14.13 | 13.94 | 110,347 |
Nov 21, 2023 | 0.20 Dividend | |||||
Nov 21, 2023 | 14.10 | 14.17 | 14.05 | 14.10 | 13.91 | 342,783 |
Nov 20, 2023 | 14.38 | 14.40 | 14.27 | 14.31 | 13.92 | 455,000 |
Nov 17, 2023 | 14.35 | 14.44 | 14.33 | 14.35 | 13.96 | 206,861 |
Nov 16, 2023 | 14.35 | 14.41 | 14.32 | 14.36 | 13.97 | 113,322 |
Nov 15, 2023 | 14.25 | 14.31 | 14.23 | 14.30 | 13.91 | 183,283 |
Nov 14, 2023 | 14.07 | 14.07 | 13.94 | 14.02 | 13.64 | 158,567 |
Nov 13, 2023 | 14.20 | 14.23 | 14.08 | 14.10 | 13.72 | 224,756 |
Nov 10, 2023 | 14.08 | 14.15 | 14.01 | 14.10 | 13.72 | 115,964 |
Nov 9, 2023 | 14.15 | 14.24 | 14.12 | 14.16 | 13.78 | 154,764 |
Nov 8, 2023 | 14.00 | 14.10 | 13.98 | 14.08 | 13.70 | 170,932 |
Nov 7, 2023 | 13.92 | 14.03 | 13.92 | 14.02 | 13.64 | 137,277 |
Nov 6, 2023 | 13.97 | 14.00 | 13.86 | 13.94 | 13.56 | 146,319 |
Nov 3, 2023 | 13.66 | 13.78 | 13.64 | 13.77 | 13.39 | 528,443 |
Nov 2, 2023 | 13.77 | 13.78 | 13.65 | 13.68 | 13.31 | 553,021 |
Nov 1, 2023 | 13.91 | 14.29 | 13.91 | 14.03 | 13.65 | 337,231 |
Oct 31, 2023 | 13.87 | 13.93 | 13.76 | 13.85 | 13.48 | 597,373 |
Oct 30, 2023 | 13.65 | 13.71 | 13.58 | 13.65 | 13.28 | 294,570 |
Oct 27, 2023 | 13.67 | 13.81 | 13.63 | 13.77 | 13.40 | 574,147 |
Oct 26, 2023 | 13.48 | 13.56 | 13.45 | 13.53 | 13.16 | 237,043 |
Oct 25, 2023 | 13.54 | 13.60 | 13.40 | 13.40 | 13.04 | 149,753 |
Oct 24, 2023 | 13.39 | 13.49 | 13.34 | 13.38 | 13.02 | 149,745 |
Oct 23, 2023 | 13.50 | 13.63 | 13.50 | 13.58 | 13.21 | 560,021 |
Oct 20, 2023 | 13.63 | 13.65 | 13.52 | 13.62 | 13.25 | 205,561 |
Oct 19, 2023 | 13.66 | 13.80 | 13.56 | 13.78 | 13.41 | 1,176,550 |
Oct 18, 2023 | 13.95 | 13.98 | 13.77 | 13.83 | 13.46 | - |
Oct 17, 2023 | 14.06 | 14.09 | 13.96 | 13.99 | 13.61 | - |
Oct 16, 2023 | 13.84 | 13.91 | 13.81 | 13.85 | 13.48 | 98,970 |
Oct 13, 2023 | 13.75 | 13.81 | 13.65 | 13.77 | 13.40 | 528,118 |
Oct 12, 2023 | 14.02 | 14.09 | 13.95 | 14.05 | 13.67 | 227,757 |
Oct 11, 2023 | 14.00 | 14.09 | 13.96 | 14.06 | 13.68 | 380,202 |
Oct 10, 2023 | 14.06 | 14.12 | 14.01 | 14.10 | 13.72 | 300,621 |
Oct 9, 2023 | 14.00 | 14.14 | 13.92 | 14.09 | 13.71 | 173,002 |
Oct 6, 2023 | 14.08 | 14.10 | 13.97 | 14.06 | 13.68 | 285,784 |
Oct 5, 2023 | 14.24 | 14.30 | 14.17 | 14.24 | 13.86 | 181,546 |
Oct 4, 2023 | 14.16 | 14.22 | 14.04 | 14.08 | 13.70 | 305,074 |
Oct 3, 2023 | 14.21 | 14.30 | 14.14 | 14.25 | 13.86 | 308,990 |
Oct 2, 2023 | 14.28 | 14.32 | 14.22 | 14.22 | 13.84 | 50,493 |
Sep 29, 2023 | 14.31 | 14.37 | 14.24 | 14.27 | 13.88 | 77,233 |
Sep 28, 2023 | 14.21 | 14.28 | 14.17 | 14.23 | 13.85 | 108,519 |
Sep 27, 2023 | 14.20 | 14.37 | 14.15 | 14.30 | 13.91 | - |
Sep 26, 2023 | 14.31 | 14.33 | 14.16 | 14.28 | 13.89 | 91,186 |
Sep 25, 2023 | 14.11 | 14.22 | 14.02 | 14.21 | 13.83 | 116,535 |
Sep 22, 2023 | 14.13 | 14.27 | 14.10 | 14.24 | 13.86 | 227,270 |
Sep 21, 2023 | 14.29 | 14.35 | 14.21 | 14.31 | 13.92 | 231,146 |
Sep 20, 2023 | 14.35 | 14.35 | 14.18 | 14.21 | 13.83 | - |
Sep 19, 2023 | 14.48 | 14.48 | 14.35 | 14.40 | 14.01 | 260,785 |
Sep 18, 2023 | 14.50 | 14.58 | 14.47 | 14.51 | 14.11 | 174,304 |
Sep 15, 2023 | 14.87 | 14.87 | 14.70 | 14.70 | 14.30 | - |
Sep 14, 2023 | 14.42 | 14.60 | 14.32 | 14.59 | 14.20 | 310,388 |
Sep 13, 2023 | 14.66 | 14.70 | 14.59 | 14.63 | 14.23 | 167,498 |
Sep 12, 2023 | 14.70 | 14.79 | 14.68 | 14.76 | 14.36 | 189,463 |
Sep 11, 2023 | 14.47 | 14.62 | 14.47 | 14.60 | 14.21 | 134,579 |
Sep 8, 2023 | 14.31 | 14.49 | 14.29 | 14.47 | 14.08 | 249,354 |
Sep 7, 2023 | 14.54 | 14.60 | 14.46 | 14.51 | 14.12 | 178,587 |
Sep 6, 2023 | 0.19 Dividend | |||||
Sep 6, 2023 | 14.74 | 14.77 | 14.66 | 14.68 | 14.28 | - |
Sep 5, 2023 | 15.05 | 15.16 | 15.03 | 15.11 | 14.52 | 166,103 |
Sep 4, 2023 | 15.14 | 15.16 | 15.08 | 15.10 | 14.51 | 78,862 |
Sep 1, 2023 | 15.06 | 15.06 | 14.96 | 15.00 | 14.41 | 112,560 |
Aug 31, 2023 | 15.02 | 15.18 | 15.01 | 15.08 | 14.49 | 198,847 |
Aug 30, 2023 | 15.08 | 15.23 | 15.01 | 15.15 | 14.56 | 820,861 |
Aug 29, 2023 | 14.84 | 15.01 | 14.82 | 14.98 | 14.39 | 121,315 |
Aug 28, 2023 | 14.65 | 14.87 | 14.63 | 14.85 | 14.27 | 174,971 |
Aug 25, 2023 | 14.55 | 14.69 | 14.55 | 14.60 | 14.03 | 91,589 |
Aug 24, 2023 | 14.51 | 14.56 | 14.50 | 14.53 | 13.96 | 222,088 |
Aug 23, 2023 | 14.50 | 14.57 | 14.44 | 14.52 | 13.95 | 565,777 |
Aug 22, 2023 | 14.73 | 14.75 | 14.58 | 14.66 | 14.09 | 165,835 |
Aug 21, 2023 | 14.85 | 14.91 | 14.82 | 14.90 | 14.32 | 330,737 |
Aug 18, 2023 | 14.86 | 14.97 | 14.71 | 14.94 | 14.35 | 468,009 |
Aug 17, 2023 | 14.32 | 14.38 | 14.07 | 14.20 | 13.64 | 321,737 |
Aug 16, 2023 | 14.71 | 14.72 | 14.58 | 14.58 | 14.01 | 278,891 |
Aug 15, 2023 | 14.85 | 14.90 | 14.81 | 14.85 | 14.27 | 183,679 |
Aug 14, 2023 | 14.86 | 14.90 | 14.82 | 14.84 | 14.26 | 109,676 |
Aug 11, 2023 | 14.96 | 15.00 | 14.79 | 14.82 | 14.25 | 1,062,217 |
Aug 10, 2023 | 14.89 | 14.95 | 14.86 | 14.91 | 14.33 | 57,103 |
Aug 9, 2023 | 14.85 | 14.93 | 14.80 | 14.92 | 14.34 | 172,006 |
Aug 8, 2023 | 15.03 | 15.05 | 14.98 | 15.01 | 14.42 | 240,068 |
Aug 7, 2023 | 14.95 | 15.02 | 14.95 | 15.01 | 14.42 | 47,057 |
Aug 4, 2023 | 14.91 | 14.96 | 14.83 | 14.94 | 14.36 | 84,429 |
Aug 3, 2023 | 15.02 | 15.06 | 14.98 | 15.01 | 14.42 | 74,612 |
Aug 2, 2023 | 15.08 | 15.10 | 15.01 | 15.03 | 14.45 | 78,929 |
Aug 1, 2023 | 15.25 | 15.32 | 15.22 | 15.31 | 14.71 | 160,584 |
Jul 31, 2023 | 15.32 | 15.36 | 15.27 | 15.32 | 14.72 | 115,013 |
Jul 28, 2023 | 15.14 | 15.27 | 15.10 | 15.26 | 14.66 | 95,555 |
Jul 27, 2023 | 15.02 | 15.10 | 15.02 | 15.10 | 14.51 | 64,653 |
Jul 26, 2023 | 14.96 | 15.06 | 14.92 | 15.04 | 14.45 | 95,796 |
Jul 25, 2023 | 14.94 | 14.95 | 14.90 | 14.91 | 14.33 | 52,810 |
Jul 24, 2023 | 14.84 | 14.95 | 14.83 | 14.88 | 14.29 | 145,763 |
Jul 21, 2023 | 14.66 | 14.75 | 14.65 | 14.73 | 14.15 | 71,291 |
Jul 20, 2023 | 14.72 | 14.73 | 14.62 | 14.63 | 14.06 | 76,031 |
Jul 19, 2023 | 14.56 | 14.62 | 14.56 | 14.61 | 14.04 | 59,646 |
Jul 18, 2023 | 14.51 | 14.55 | 14.45 | 14.49 | 13.92 | 147,789 |
Jul 17, 2023 | 14.60 | 14.60 | 14.53 | 14.56 | 13.99 | 75,273 |
Jul 14, 2023 | 14.53 | 14.61 | 14.49 | 14.58 | 14.01 | 236,930 |
Jul 13, 2023 | 14.63 | 14.70 | 14.62 | 14.67 | 14.10 | 344,135 |
Jul 12, 2023 | 14.73 | 14.78 | 14.62 | 14.65 | 14.08 | 187,319 |
Jul 10, 2023 | 14.80 | 14.89 | 14.76 | 14.79 | 14.21 | 66,987 |
Jul 7, 2023 | 14.79 | 14.85 | 14.72 | 14.80 | 14.22 | 261,408 |
Jul 6, 2023 | 14.70 | 14.79 | 14.52 | 14.66 | 14.09 | 430,633 |
Jul 5, 2023 | 15.01 | 15.11 | 14.97 | 15.01 | 14.42 | 222,924 |
Jul 4, 2023 | 15.05 | 15.11 | 14.95 | 15.10 | 14.50 | 106,349 |
Jul 3, 2023 | 14.92 | 14.96 | 14.86 | 14.96 | 14.37 | 319,252 |
Jun 30, 2023 | 14.86 | 14.94 | 14.84 | 14.87 | 14.29 | - |
Jun 29, 2023 | 14.83 | 14.89 | 14.75 | 14.76 | 14.18 | - |
Jun 28, 2023 | 15.02 | 15.13 | 14.95 | 15.11 | 14.52 | - |
Jun 27, 2023 | 14.92 | 14.96 | 14.80 | 14.85 | 14.27 | - |
Jun 26, 2023 | 14.82 | 14.85 | 14.77 | 14.80 | 14.22 | - |
Jun 23, 2023 | 14.88 | 14.89 | 14.80 | 14.85 | 14.27 | 113,644 |
Jun 22, 2023 | 14.96 | 14.96 | 14.83 | 14.86 | 14.28 | 230,257 |
Jun 21, 2023 | 15.09 | 15.13 | 15.06 | 15.07 | 14.48 | 158,479 |
Jun 20, 2023 | 15.15 | 15.31 | 15.14 | 15.28 | 14.68 | 177,986 |
Jun 19, 2023 | 15.08 | 15.15 | 15.07 | 15.13 | 14.54 | 230,924 |
Jun 16, 2023 | 14.99 | 14.99 | 14.89 | 14.89 | 14.31 | 120,507 |
Jun 15, 2023 | 14.99 | 15.06 | 14.93 | 15.00 | 14.41 | 147,258 |
Jun 14, 2023 | 15.04 | 15.05 | 14.99 | 15.00 | 14.41 | 72,919 |
Jun 13, 2023 | 14.89 | 14.93 | 14.82 | 14.85 | 14.27 | 71,987 |
Jun 9, 2023 | 14.99 | 14.99 | 14.92 | 14.96 | 14.37 | 93,395 |
Jun 8, 2023 | 15.21 | 15.21 | 15.09 | 15.12 | 14.53 | 150,105 |
Jun 7, 2023 | 15.03 | 15.06 | 14.96 | 14.97 | 14.38 | 135,185 |
Jun 6, 2023 | 15.05 | 15.13 | 14.99 | 15.07 | 14.48 | 65,361 |
Jun 5, 2023 | 15.08 | 15.22 | 15.08 | 15.11 | 14.52 | 112,630 |
Jun 2, 2023 | 14.85 | 14.85 | 14.74 | 14.75 | 14.17 | 112,516 |
Jun 1, 2023 | 14.88 | 14.99 | 14.88 | 14.91 | 14.33 | 236,248 |
May 31, 2023 | 15.02 | 15.03 | 14.94 | 15.02 | 14.43 | 193,030 |
May 30, 2023 | 15.09 | 15.18 | 15.06 | 15.14 | 14.55 | 268,368 |
May 29, 2023 | 15.10 | 15.12 | 15.03 | 15.10 | 14.51 | 170,256 |
May 26, 2023 | 15.09 | 15.13 | 15.07 | 15.10 | 14.51 | 92,167 |
May 25, 2023 | 15.18 | 15.23 | 15.15 | 15.20 | 14.61 | 122,368 |
May 24, 2023 | 15.27 | 15.31 | 15.23 | 15.27 | 14.67 | 79,108 |
May 23, 2023 | 0.18 Dividend | |||||
May 23, 2023 | 15.27 | 15.30 | 15.17 | 15.22 | 14.62 | 83,509 |
May 22, 2023 | 15.41 | 15.50 | 15.39 | 15.48 | 14.69 | 121,809 |
May 19, 2023 | 15.36 | 15.45 | 15.35 | 15.44 | 14.66 | 151,629 |
May 18, 2023 | 15.38 | 15.45 | 15.34 | 15.37 | 14.59 | 77,666 |
May 17, 2023 | 15.38 | 15.38 | 15.28 | 15.34 | 14.56 | 72,054 |
May 16, 2023 | 15.44 | 15.53 | 15.42 | 15.47 | 14.69 | 434,250 |
May 15, 2023 | 15.41 | 15.53 | 15.40 | 15.48 | 14.69 | 107,110 |
May 12, 2023 | 15.41 | 15.47 | 15.40 | 15.43 | 14.65 | 98,058 |
May 11, 2023 | 15.34 | 15.36 | 15.25 | 15.33 | 14.55 | 102,378 |
May 10, 2023 | 15.23 | 15.30 | 15.22 | 15.23 | 14.46 | 133,437 |
May 9, 2023 | 15.36 | 15.44 | 15.33 | 15.36 | 14.58 | 146,682 |
May 8, 2023 | 15.42 | 15.52 | 15.41 | 15.42 | 14.64 | 231,722 |
May 5, 2023 | 15.19 | 15.37 | 15.19 | 15.24 | 14.47 | 231,849 |
May 4, 2023 | 14.99 | 15.19 | 14.95 | 15.06 | 14.30 | 368,562 |
May 3, 2023 | 15.54 | 15.59 | 14.65 | 14.90 | 14.14 | 1,768,506 |
May 2, 2023 | 16.58 | 16.70 | 16.50 | 16.50 | 15.67 | 385,274 |
May 1, 2023 | 16.58 | 16.65 | 16.52 | 16.54 | 15.70 | 268,634 |
Apr 28, 2023 | 16.40 | 16.46 | 16.33 | 16.43 | 15.60 | 352,869 |
Apr 27, 2023 | 16.32 | 16.34 | 16.18 | 16.29 | 15.47 | 149,431 |
Apr 26, 2023 | 16.39 | 16.56 | 16.39 | 16.51 | 15.68 | 176,523 |