Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.07 | 8.22 | 8.03 | 8.13 | 8.13 | 31,612 |
02 May 2024 | 8.09 | 8.45 | 7.96 | 7.98 | 7.98 | 24,956 |
01 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.35 Dividend | |||||
30 Apr 2024 | 8.32 | 8.50 | 8.20 | 8.20 | 7.85 | 37,521 |
29 Apr 2024 | 9.13 | 9.34 | 8.53 | 8.62 | 8.25 | 45,728 |
26 Apr 2024 | 8.99 | 9.10 | 8.96 | 9.08 | 8.69 | 64,166 |
25 Apr 2024 | 9.07 | 9.12 | 8.92 | 9.06 | 8.67 | 27,555 |
24 Apr 2024 | 9.11 | 9.10 | 9.01 | 9.04 | 8.66 | 37,745 |
23 Apr 2024 | 9.14 | 9.14 | 9.00 | 9.06 | 8.67 | 44,596 |
22 Apr 2024 | 9.14 | 9.16 | 9.05 | 9.07 | 8.68 | 36,038 |
19 Apr 2024 | 9.01 | 9.10 | 8.96 | 9.08 | 8.69 | 76,895 |
18 Apr 2024 | 9.01 | 9.04 | 8.95 | 8.97 | 8.59 | 18,355 |
17 Apr 2024 | 9.02 | 9.12 | 8.86 | 9.02 | 8.63 | 71,062 |
16 Apr 2024 | 9.19 | 9.20 | 8.99 | 9.03 | 8.65 | 462,652 |
15 Apr 2024 | 9.29 | 9.46 | 9.25 | 9.40 | 8.99 | 43,919 |
12 Apr 2024 | 9.38 | 9.38 | 9.21 | 9.27 | 8.88 | 71,055 |
11 Apr 2024 | 9.38 | 9.47 | 9.28 | 9.35 | 8.95 | 72,837 |
10 Apr 2024 | 9.46 | 9.61 | 9.32 | 9.37 | 8.97 | 53,683 |
09 Apr 2024 | 9.34 | 9.47 | 9.27 | 9.43 | 9.02 | 45,248 |
08 Apr 2024 | 9.17 | 9.37 | 9.13 | 9.33 | 8.93 | 55,528 |
05 Apr 2024 | 9.03 | 9.27 | 9.03 | 9.16 | 8.77 | 37,914 |
04 Apr 2024 | 8.97 | 9.20 | 8.99 | 9.10 | 8.71 | 56,458 |
03 Apr 2024 | 8.62 | 8.96 | 8.61 | 8.76 | 8.39 | 291,923 |
02 Apr 2024 | 8.73 | 8.74 | 8.57 | 8.60 | 8.23 | 37,757 |
28 Mar 2024 | 8.85 | 8.89 | 8.71 | 8.81 | 8.43 | 36,501 |
27 Mar 2024 | 8.69 | 8.82 | 8.69 | 8.74 | 8.37 | 42,969 |
26 Mar 2024 | 8.79 | 8.83 | 8.70 | 8.76 | 8.39 | 81,882 |
25 Mar 2024 | 8.74 | 8.78 | 8.66 | 8.73 | 8.35 | 45,412 |
22 Mar 2024 | 8.73 | 8.78 | 8.58 | 8.75 | 8.37 | 52,113 |
21 Mar 2024 | 8.69 | 8.75 | 8.62 | 8.69 | 8.32 | 68,033 |
20 Mar 2024 | 8.27 | 8.66 | 8.24 | 8.26 | 7.90 | 73,013 |
19 Mar 2024 | 8.17 | 8.27 | 8.14 | 8.18 | 7.83 | 46,901 |
18 Mar 2024 | 8.15 | 8.24 | 8.13 | 8.17 | 7.83 | 61,995 |
15 Mar 2024 | 8.14 | 8.18 | 8.11 | 8.13 | 7.78 | 18,710 |
14 Mar 2024 | 8.36 | 8.37 | 8.09 | 8.19 | 7.84 | 35,937 |
13 Mar 2024 | 8.38 | 8.44 | 8.31 | 8.33 | 7.98 | 36,940 |
12 Mar 2024 | 8.43 | 8.46 | 8.29 | 8.38 | 8.02 | 18,104 |
11 Mar 2024 | 8.37 | 8.45 | 8.33 | 8.38 | 8.03 | 23,720 |
08 Mar 2024 | 8.43 | 8.40 | 8.31 | 8.38 | 8.03 | 16,761 |
07 Mar 2024 | 8.31 | 8.42 | 8.18 | 8.40 | 8.04 | 61,460 |
06 Mar 2024 | 8.27 | 8.41 | 8.26 | 8.34 | 7.99 | 45,387 |
05 Mar 2024 | 8.26 | 8.29 | 8.20 | 8.24 | 7.89 | 101,532 |
04 Mar 2024 | 8.48 | 8.50 | 8.27 | 8.30 | 7.95 | 51,962 |
01 Mar 2024 | 8.45 | 8.52 | 8.40 | 8.43 | 8.07 | 63,728 |
29 Feb 2024 | 8.51 | 8.54 | 8.25 | 8.44 | 8.08 | 53,143 |
28 Feb 2024 | 8.55 | 8.58 | 8.42 | 8.52 | 8.15 | 51,640 |
27 Feb 2024 | 8.39 | 8.55 | 8.36 | 8.36 | 8.00 | 58,857 |
26 Feb 2024 | 8.44 | 8.46 | 8.31 | 8.39 | 8.03 | 59,818 |
23 Feb 2024 | 8.62 | 8.49 | 8.39 | 8.43 | 8.07 | 72,765 |
22 Feb 2024 | 8.59 | 8.88 | 8.58 | 8.59 | 8.23 | 30,841 |
21 Feb 2024 | 8.35 | 8.57 | 8.34 | 8.56 | 8.19 | 56,952 |
20 Feb 2024 | 8.42 | 8.38 | 8.23 | 8.31 | 7.96 | 42,954 |
19 Feb 2024 | 8.53 | 8.59 | 8.43 | 8.45 | 8.09 | 56,023 |
16 Feb 2024 | 8.51 | 8.53 | 8.40 | 8.43 | 8.07 | 26,152 |
15 Feb 2024 | 8.49 | 8.55 | 8.42 | 8.50 | 8.13 | 39,916 |
14 Feb 2024 | 8.46 | 8.47 | 8.34 | 8.37 | 8.02 | 45,643 |
13 Feb 2024 | 8.38 | 8.44 | 8.23 | 8.44 | 8.08 | 430,853 |
12 Feb 2024 | 8.48 | 8.61 | 8.36 | 8.38 | 8.02 | 66,298 |
09 Feb 2024 | 8.98 | 8.96 | 8.32 | 8.76 | 8.39 | 79,491 |
08 Feb 2024 | 8.93 | 9.02 | 8.81 | 8.97 | 8.58 | 72,040 |
07 Feb 2024 | 8.76 | 9.01 | 8.59 | 8.86 | 8.48 | 81,659 |
06 Feb 2024 | 8.29 | 8.74 | 8.06 | 8.51 | 8.14 | 206,417 |
05 Feb 2024 | 8.38 | 8.42 | 8.17 | 8.34 | 7.98 | 42,533 |
02 Feb 2024 | 8.37 | 8.53 | 8.36 | 8.39 | 8.04 | 23,322 |
01 Feb 2024 | 8.36 | 8.49 | 8.23 | 8.35 | 8.00 | 30,234 |
31 Jan 2024 | 8.33 | 8.37 | 8.16 | 8.36 | 8.00 | 44,142 |
30 Jan 2024 | 8.68 | 8.83 | 8.23 | 8.28 | 7.93 | 78,688 |
29 Jan 2024 | 8.61 | 8.67 | 8.41 | 8.58 | 8.21 | 62,006 |
26 Jan 2024 | 8.52 | 8.70 | 8.49 | 8.61 | 8.25 | 60,692 |
25 Jan 2024 | 8.44 | 8.54 | 8.42 | 8.50 | 8.14 | 42,628 |
24 Jan 2024 | 8.41 | 8.53 | 8.37 | 8.39 | 8.03 | 44,991 |
23 Jan 2024 | 8.28 | 8.56 | 8.19 | 8.36 | 8.01 | 45,669 |
22 Jan 2024 | 8.18 | 8.23 | 8.11 | 8.17 | 7.82 | 65,184 |
19 Jan 2024 | 8.28 | 8.38 | 8.11 | 8.16 | 7.81 | 44,535 |
18 Jan 2024 | 8.23 | 8.34 | 8.16 | 8.16 | 7.81 | 31,190 |
17 Jan 2024 | 8.29 | 8.26 | 8.16 | 8.23 | 7.88 | 48,124 |
16 Jan 2024 | 8.36 | 8.36 | 8.25 | 8.35 | 8.00 | 36,282 |
15 Jan 2024 | 8.45 | 8.47 | 8.31 | 8.42 | 8.06 | 34,488 |
12 Jan 2024 | 8.44 | 8.57 | 8.43 | 8.44 | 8.08 | 18,069 |
11 Jan 2024 | 8.45 | 8.57 | 8.40 | 8.46 | 8.10 | 41,114 |
10 Jan 2024 | 8.43 | 8.44 | 8.31 | 8.36 | 8.01 | 140,075 |
09 Jan 2024 | 8.60 | 8.61 | 8.36 | 8.46 | 8.10 | 36,770 |
08 Jan 2024 | 8.46 | 8.57 | 8.31 | 8.57 | 8.21 | 51,471 |
05 Jan 2024 | 8.26 | 8.46 | 8.23 | 8.46 | 8.10 | 76,767 |
04 Jan 2024 | 8.22 | 8.28 | 8.14 | 8.26 | 7.91 | 39,750 |
03 Jan 2024 | 8.39 | 8.36 | 8.18 | 8.35 | 8.00 | 69,825 |
02 Jan 2024 | 8.36 | 8.61 | 8.38 | 8.47 | 8.10 | 37,311 |
29 Dec 2023 | 8.23 | 8.36 | 8.21 | 8.26 | 7.91 | 58,766 |
28 Dec 2023 | 8.15 | 8.23 | 8.11 | 8.22 | 7.87 | 33,893 |
27 Dec 2023 | 8.13 | 8.30 | 8.12 | 8.15 | 7.80 | 35,033 |
22 Dec 2023 | 8.05 | 8.16 | 8.04 | 8.14 | 7.79 | 48,365 |
21 Dec 2023 | 8.11 | 8.25 | 8.00 | 8.05 | 7.71 | 110,431 |
20 Dec 2023 | 7.96 | 8.14 | 7.97 | 8.02 | 7.68 | 25,580 |
19 Dec 2023 | 7.97 | 8.05 | 7.89 | 7.94 | 7.60 | 37,161 |
18 Dec 2023 | 8.07 | 8.07 | 7.95 | 8.03 | 7.68 | 42,108 |
15 Dec 2023 | 8.09 | 8.21 | 8.07 | 8.16 | 7.81 | 45,679 |
14 Dec 2023 | 8.07 | 8.18 | 8.01 | 8.07 | 7.73 | 39,830 |
13 Dec 2023 | 8.03 | 8.08 | 7.93 | 7.95 | 7.61 | 34,552 |
12 Dec 2023 | 8.12 | 8.15 | 8.00 | 8.10 | 7.75 | 67,396 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |