Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 11.76 | 11.84 | 11.72 | 11.74 | 11.74 | 21,461 |
31 May 2024 | 11.78 | 11.86 | 11.68 | 11.74 | 11.74 | 26,133 |
30 May 2024 | 11.42 | 11.76 | 11.42 | 11.76 | 11.76 | 15,991 |
29 May 2024 | 11.44 | 11.56 | 11.40 | 11.44 | 11.44 | 24,879 |
28 May 2024 | 11.74 | 11.78 | 11.44 | 11.56 | 11.56 | 43,149 |
27 May 2024 | 11.90 | 11.98 | 11.70 | 11.76 | 11.76 | 27,989 |
24 May 2024 | 11.92 | 12.04 | 11.86 | 11.94 | 11.94 | 53,741 |
23 May 2024 | 12.12 | 12.24 | 11.92 | 12.00 | 12.00 | 37,354 |
22 May 2024 | 12.34 | 12.34 | 12.16 | 12.16 | 12.16 | 15,930 |
21 May 2024 | 12.70 | 12.76 | 12.30 | 12.36 | 12.36 | 34,914 |
20 May 2024 | 13.20 | 13.20 | 12.74 | 12.78 | 12.78 | 43,018 |
20 May 2024 | 0.4 Dividend | |||||
17 May 2024 | 14.16 | 14.22 | 13.98 | 14.16 | 13.76 | 42,366 |
16 May 2024 | 13.70 | 13.88 | 13.50 | 13.88 | 13.49 | 40,237 |
15 May 2024 | 13.82 | 13.82 | 13.40 | 13.48 | 13.10 | 21,323 |
14 May 2024 | 13.50 | 13.70 | 13.44 | 13.66 | 13.27 | 34,074 |
13 May 2024 | 13.22 | 13.50 | 13.22 | 13.50 | 13.12 | 35,542 |
10 May 2024 | 13.34 | 13.40 | 13.34 | 13.34 | 12.96 | 10,028 |
09 May 2024 | 13.24 | 13.36 | 13.20 | 13.36 | 12.98 | 7,331 |
08 May 2024 | 13.40 | 13.40 | 13.16 | 13.16 | 12.79 | 16,805 |
07 May 2024 | 13.26 | 13.38 | 13.12 | 13.36 | 12.98 | 16,002 |
06 May 2024 | 13.30 | 13.60 | 13.14 | 13.16 | 12.79 | 29,782 |
03 May 2024 | 13.18 | 13.30 | 13.14 | 13.20 | 12.83 | 10,990 |
02 May 2024 | 13.04 | 13.12 | 12.92 | 13.12 | 12.75 | 22,551 |
30 Apr 2024 | 13.08 | 13.08 | 12.98 | 13.04 | 12.67 | 18,990 |
29 Apr 2024 | 12.82 | 13.00 | 12.70 | 12.98 | 12.61 | 33,261 |
26 Apr 2024 | 12.66 | 12.96 | 12.66 | 12.86 | 12.50 | 32,166 |
25 Apr 2024 | 13.16 | 13.20 | 12.48 | 12.48 | 12.13 | 41,868 |
24 Apr 2024 | 13.40 | 13.40 | 13.20 | 13.26 | 12.89 | 21,332 |
23 Apr 2024 | 13.30 | 13.30 | 13.18 | 13.24 | 12.87 | 9,014 |
22 Apr 2024 | 13.10 | 13.26 | 13.10 | 13.20 | 12.83 | 11,831 |
19 Apr 2024 | 12.84 | 13.14 | 12.84 | 13.08 | 12.71 | 16,301 |
18 Apr 2024 | 12.92 | 12.98 | 12.88 | 12.88 | 12.52 | 6,734 |
17 Apr 2024 | 12.90 | 13.08 | 12.90 | 12.92 | 12.56 | 5,211 |
16 Apr 2024 | 12.92 | 13.04 | 12.90 | 12.90 | 12.54 | 29,131 |
15 Apr 2024 | 13.08 | 13.08 | 12.94 | 13.02 | 12.65 | 12,473 |
12 Apr 2024 | 13.00 | 13.14 | 12.94 | 13.02 | 12.65 | 15,310 |
11 Apr 2024 | 12.86 | 12.96 | 12.82 | 12.86 | 12.50 | 18,751 |
10 Apr 2024 | 12.88 | 13.06 | 12.76 | 12.82 | 12.46 | 36,384 |
09 Apr 2024 | 12.70 | 12.94 | 12.68 | 12.84 | 12.48 | 21,301 |
08 Apr 2024 | 12.90 | 12.90 | 12.64 | 12.68 | 12.32 | 29,493 |
05 Apr 2024 | 12.84 | 12.98 | 12.78 | 12.80 | 12.44 | 20,123 |
04 Apr 2024 | 13.02 | 13.12 | 12.80 | 12.82 | 12.46 | 23,910 |
03 Apr 2024 | 13.24 | 13.26 | 12.92 | 12.96 | 12.59 | 25,136 |
02 Apr 2024 | 13.42 | 13.42 | 13.24 | 13.28 | 12.90 | 24,158 |
28 Mar 2024 | 13.36 | 13.50 | 13.34 | 13.38 | 13.00 | 22,084 |
27 Mar 2024 | 13.88 | 13.90 | 13.72 | 13.76 | 13.37 | 30,030 |
26 Mar 2024 | 14.06 | 14.12 | 13.88 | 13.92 | 13.53 | 17,991 |
25 Mar 2024 | 14.02 | 14.10 | 13.96 | 14.10 | 13.70 | 12,468 |
22 Mar 2024 | 13.94 | 14.06 | 13.90 | 13.94 | 13.55 | 21,078 |
21 Mar 2024 | 13.80 | 13.98 | 13.60 | 13.94 | 13.55 | 12,735 |
20 Mar 2024 | 13.42 | 13.68 | 13.34 | 13.62 | 13.24 | 25,038 |
19 Mar 2024 | 13.72 | 13.74 | 13.50 | 13.50 | 13.12 | 16,242 |
18 Mar 2024 | 13.28 | 13.76 | 13.26 | 13.72 | 13.33 | 28,852 |
15 Mar 2024 | 13.34 | 13.34 | 13.10 | 13.24 | 12.87 | 67,931 |
14 Mar 2024 | 13.54 | 13.60 | 13.20 | 13.32 | 12.94 | 17,883 |
13 Mar 2024 | 13.74 | 13.74 | 13.40 | 13.50 | 13.12 | 14,708 |
12 Mar 2024 | 13.46 | 13.60 | 13.36 | 13.56 | 13.18 | 10,361 |
11 Mar 2024 | 13.34 | 13.44 | 13.28 | 13.44 | 13.06 | 11,521 |
08 Mar 2024 | 13.46 | 13.54 | 13.40 | 13.42 | 13.04 | 11,976 |
07 Mar 2024 | 13.24 | 13.48 | 13.24 | 13.42 | 13.04 | 9,068 |
06 Mar 2024 | 13.66 | 13.66 | 13.28 | 13.28 | 12.90 | 21,140 |
05 Mar 2024 | 13.50 | 13.64 | 13.48 | 13.48 | 13.10 | 18,633 |
04 Mar 2024 | 13.80 | 13.90 | 13.50 | 13.52 | 13.14 | 17,294 |
01 Mar 2024 | 13.80 | 13.80 | 13.62 | 13.78 | 13.39 | 8,591 |
29 Feb 2024 | 13.60 | 13.82 | 13.54 | 13.60 | 13.22 | 19,329 |
28 Feb 2024 | 13.64 | 13.64 | 13.54 | 13.60 | 13.22 | 7,308 |
27 Feb 2024 | 13.68 | 13.70 | 13.58 | 13.58 | 13.20 | 8,465 |
26 Feb 2024 | 13.84 | 13.86 | 13.62 | 13.66 | 13.27 | 23,168 |
23 Feb 2024 | 13.58 | 13.70 | 13.50 | 13.58 | 13.20 | 13,032 |
22 Feb 2024 | 13.62 | 13.70 | 13.52 | 13.56 | 13.18 | 16,872 |
21 Feb 2024 | 13.76 | 13.96 | 13.60 | 13.62 | 13.24 | 9,846 |
20 Feb 2024 | 13.82 | 14.00 | 13.62 | 13.64 | 13.25 | 13,181 |
19 Feb 2024 | 14.00 | 14.10 | 13.78 | 13.82 | 13.43 | 13,649 |
16 Feb 2024 | 13.66 | 14.02 | 13.50 | 14.02 | 13.62 | 15,697 |
15 Feb 2024 | 13.68 | 13.78 | 13.58 | 13.58 | 13.20 | 6,067 |
14 Feb 2024 | 13.60 | 13.78 | 13.56 | 13.72 | 13.33 | 13,010 |
13 Feb 2024 | 13.48 | 13.80 | 13.46 | 13.62 | 13.24 | 26,826 |
12 Feb 2024 | 13.46 | 13.90 | 13.44 | 13.62 | 13.24 | 22,245 |
09 Feb 2024 | 13.54 | 13.62 | 13.40 | 13.46 | 13.08 | 16,651 |
08 Feb 2024 | 13.66 | 13.82 | 13.48 | 13.50 | 13.12 | 9,208 |
07 Feb 2024 | 13.50 | 13.82 | 13.48 | 13.52 | 13.14 | 7,191 |
06 Feb 2024 | 13.64 | 13.66 | 13.50 | 13.52 | 13.14 | 15,341 |
05 Feb 2024 | 13.62 | 13.76 | 13.46 | 13.50 | 13.12 | 14,779 |
02 Feb 2024 | 13.76 | 13.90 | 13.58 | 13.58 | 13.20 | 9,858 |
01 Feb 2024 | 13.52 | 13.96 | 13.52 | 13.70 | 13.31 | 13,137 |
31 Jan 2024 | 14.00 | 14.06 | 13.52 | 13.52 | 13.14 | 19,315 |
30 Jan 2024 | 14.00 | 14.18 | 13.90 | 13.90 | 13.51 | 17,614 |
29 Jan 2024 | 14.00 | 14.26 | 14.00 | 14.04 | 13.64 | 7,232 |
26 Jan 2024 | 14.10 | 14.10 | 13.88 | 14.04 | 13.64 | 8,449 |
25 Jan 2024 | 14.52 | 14.68 | 14.04 | 14.10 | 13.70 | 14,763 |
24 Jan 2024 | 13.90 | 14.52 | 13.70 | 14.52 | 14.11 | 129,850 |
23 Jan 2024 | 13.68 | 13.90 | 13.64 | 13.90 | 13.51 | 12,338 |
22 Jan 2024 | 13.54 | 13.80 | 13.54 | 13.60 | 13.22 | 7,778 |
19 Jan 2024 | 13.48 | 13.74 | 13.48 | 13.72 | 13.33 | 5,656 |
18 Jan 2024 | 13.50 | 13.60 | 13.36 | 13.48 | 13.10 | 6,111 |
17 Jan 2024 | 13.28 | 13.44 | 13.10 | 13.44 | 13.06 | 8,163 |
16 Jan 2024 | 13.30 | 13.44 | 13.24 | 13.34 | 12.96 | 15,238 |
15 Jan 2024 | 13.64 | 13.64 | 13.46 | 13.50 | 13.12 | 6,206 |
12 Jan 2024 | 13.46 | 13.64 | 13.46 | 13.64 | 13.25 | 6,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |