Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.800 | 9.030 | 8.790 | 9.020 | 9.020 | 11,384,757 |
02 May 2024 | 8.380 | 8.890 | 8.150 | 8.770 | 8.770 | 15,051,828 |
30 Apr 2024 | 8.430 | 8.450 | 8.270 | 8.380 | 8.380 | 7,183,431 |
29 Apr 2024 | 8.140 | 8.770 | 8.140 | 8.420 | 8.420 | 13,250,377 |
26 Apr 2024 | 7.910 | 8.150 | 7.860 | 8.140 | 8.140 | 8,029,032 |
25 Apr 2024 | 7.960 | 8.000 | 7.790 | 7.910 | 7.910 | 5,380,644 |
24 Apr 2024 | 7.800 | 7.980 | 7.760 | 7.960 | 7.960 | 7,042,313 |
23 Apr 2024 | 7.620 | 7.770 | 7.590 | 7.750 | 7.750 | 6,228,466 |
22 Apr 2024 | 7.470 | 7.770 | 7.470 | 7.550 | 7.550 | 5,705,953 |
19 Apr 2024 | 7.570 | 7.570 | 7.240 | 7.450 | 7.450 | 7,014,092 |
18 Apr 2024 | 7.410 | 7.700 | 7.280 | 7.570 | 7.570 | 7,730,497 |
17 Apr 2024 | 7.870 | 8.010 | 7.330 | 7.410 | 7.410 | 23,463,011 |
16 Apr 2024 | 8.000 | 8.060 | 7.880 | 7.950 | 7.950 | 6,556,913 |
15 Apr 2024 | 8.010 | 8.140 | 7.900 | 8.000 | 8.000 | 6,162,010 |
12 Apr 2024 | 8.430 | 8.450 | 8.110 | 8.110 | 8.110 | 9,015,514 |
11 Apr 2024 | 8.590 | 8.740 | 8.250 | 8.450 | 8.450 | 13,801,411 |
10 Apr 2024 | 8.880 | 8.880 | 8.560 | 8.830 | 8.830 | 6,771,164 |
09 Apr 2024 | 8.610 | 8.950 | 8.610 | 8.880 | 8.880 | 7,889,942 |
08 Apr 2024 | 8.600 | 8.720 | 8.490 | 8.610 | 8.610 | 5,607,074 |
05 Apr 2024 | 8.450 | 8.600 | 8.390 | 8.500 | 8.500 | 4,444,197 |
03 Apr 2024 | 8.500 | 8.610 | 8.410 | 8.430 | 8.430 | 5,469,112 |
02 Apr 2024 | 8.340 | 8.600 | 8.320 | 8.500 | 8.500 | 8,029,429 |
28 Mar 2024 | 8.310 | 8.530 | 8.140 | 8.260 | 8.260 | 16,586,508 |
27 Mar 2024 | 8.530 | 8.530 | 8.300 | 8.310 | 8.310 | 6,544,149 |
26 Mar 2024 | 8.600 | 8.780 | 8.460 | 8.530 | 8.530 | 8,039,407 |
25 Mar 2024 | 8.580 | 8.720 | 8.490 | 8.570 | 8.570 | 5,592,484 |
22 Mar 2024 | 9.040 | 9.040 | 8.440 | 8.530 | 8.530 | 15,029,818 |
21 Mar 2024 | 8.860 | 9.180 | 8.860 | 9.040 | 9.040 | 6,036,452 |
20 Mar 2024 | 9.030 | 9.070 | 8.810 | 8.810 | 8.810 | 9,633,154 |
20 Mar 2024 | 0.2 Dividend | |||||
19 Mar 2024 | 9.240 | 9.300 | 9.130 | 9.190 | 8.990 | 9,862,490 |
18 Mar 2024 | 9.360 | 9.370 | 9.220 | 9.310 | 9.107 | 6,197,186 |
15 Mar 2024 | 9.530 | 9.530 | 9.330 | 9.360 | 9.156 | 26,127,833 |
14 Mar 2024 | 9.540 | 9.590 | 9.440 | 9.530 | 9.323 | 9,885,733 |
13 Mar 2024 | 9.770 | 9.870 | 9.500 | 9.540 | 9.332 | 11,640,459 |
12 Mar 2024 | 9.400 | 9.950 | 9.350 | 9.920 | 9.704 | 19,870,018 |
11 Mar 2024 | 8.940 | 9.350 | 8.860 | 9.340 | 9.137 | 14,623,173 |
08 Mar 2024 | 8.600 | 8.990 | 8.600 | 8.930 | 8.736 | 15,931,776 |
07 Mar 2024 | 8.640 | 8.780 | 8.510 | 8.620 | 8.432 | 10,464,838 |
06 Mar 2024 | 8.500 | 8.720 | 8.480 | 8.640 | 8.452 | 11,744,814 |
05 Mar 2024 | 8.510 | 8.650 | 8.360 | 8.530 | 8.344 | 24,535,259 |
04 Mar 2024 | 9.290 | 9.300 | 8.700 | 8.770 | 8.579 | 30,685,512 |
01 Mar 2024 | 9.600 | 9.600 | 9.150 | 9.200 | 9.000 | 54,140,735 |
29 Feb 2024 | 10.000 | 10.280 | 9.720 | 9.870 | 9.655 | 114,477,040 |
28 Feb 2024 | 9.840 | 10.760 | 9.820 | 10.080 | 9.861 | 52,109,744 |
27 Feb 2024 | 9.540 | 9.800 | 9.420 | 9.800 | 9.587 | 20,647,167 |
26 Feb 2024 | 9.770 | 9.790 | 9.450 | 9.560 | 9.352 | 18,563,568 |
23 Feb 2024 | 9.880 | 9.900 | 9.590 | 9.740 | 9.528 | 11,835,108 |
22 Feb 2024 | 9.790 | 9.920 | 9.520 | 9.920 | 9.704 | 9,963,808 |
21 Feb 2024 | 9.350 | 10.060 | 9.270 | 9.790 | 9.577 | 14,738,874 |
20 Feb 2024 | 9.390 | 9.520 | 9.180 | 9.360 | 9.156 | 11,246,006 |
19 Feb 2024 | 9.600 | 9.660 | 9.320 | 9.390 | 9.186 | 10,533,432 |
16 Feb 2024 | 9.310 | 9.670 | 9.210 | 9.620 | 9.411 | 12,122,090 |
15 Feb 2024 | 9.300 | 9.310 | 9.060 | 9.260 | 9.058 | 8,467,417 |
14 Feb 2024 | 9.100 | 9.430 | 8.990 | 9.380 | 9.176 | 12,004,102 |
09 Feb 2024 | 9.580 | 9.620 | 9.340 | 9.390 | 9.186 | 4,990,100 |
08 Feb 2024 | 9.580 | 9.710 | 9.500 | 9.640 | 9.430 | 6,249,633 |
07 Feb 2024 | 9.610 | 9.780 | 9.500 | 9.530 | 9.323 | 10,066,008 |
06 Feb 2024 | 9.400 | 9.650 | 9.200 | 9.620 | 9.411 | 8,800,564 |
05 Feb 2024 | 9.600 | 9.600 | 9.280 | 9.380 | 9.176 | 7,198,245 |
02 Feb 2024 | 9.810 | 10.140 | 9.450 | 9.600 | 9.391 | 8,363,127 |
01 Feb 2024 | 9.580 | 9.980 | 9.520 | 9.810 | 9.597 | 11,774,796 |
31 Jan 2024 | 10.000 | 10.040 | 9.530 | 9.580 | 9.372 | 10,320,234 |
30 Jan 2024 | 10.300 | 10.300 | 9.880 | 9.980 | 9.763 | 8,984,767 |
29 Jan 2024 | 10.380 | 10.640 | 10.300 | 10.400 | 10.174 | 7,728,481 |
26 Jan 2024 | 10.320 | 10.500 | 10.200 | 10.340 | 10.115 | 9,700,507 |
25 Jan 2024 | 10.480 | 10.660 | 10.240 | 10.500 | 10.271 | 9,598,922 |
24 Jan 2024 | 10.300 | 10.460 | 10.060 | 10.400 | 10.174 | 7,353,152 |
23 Jan 2024 | 10.000 | 10.380 | 9.830 | 10.160 | 9.939 | 9,775,284 |
22 Jan 2024 | 10.300 | 10.340 | 9.880 | 10.000 | 9.782 | 9,818,453 |
19 Jan 2024 | 10.480 | 10.620 | 10.240 | 10.440 | 10.213 | 9,082,022 |
18 Jan 2024 | 10.060 | 10.480 | 9.920 | 10.460 | 10.232 | 15,342,733 |
17 Jan 2024 | 10.640 | 10.660 | 10.000 | 10.040 | 9.822 | 19,488,911 |
16 Jan 2024 | 10.920 | 11.060 | 10.620 | 10.640 | 10.408 | 8,283,428 |
15 Jan 2024 | 11.060 | 11.120 | 10.840 | 10.940 | 10.702 | 4,129,263 |
12 Jan 2024 | 11.320 | 11.400 | 11.080 | 11.100 | 10.858 | 7,318,994 |
11 Jan 2024 | 10.980 | 11.420 | 10.920 | 11.320 | 11.074 | 8,619,106 |
10 Jan 2024 | 10.780 | 11.000 | 10.680 | 10.980 | 10.741 | 7,601,210 |
09 Jan 2024 | 10.860 | 11.080 | 10.820 | 10.820 | 10.585 | 6,270,705 |
08 Jan 2024 | 11.080 | 11.160 | 10.800 | 10.980 | 10.741 | 5,684,815 |
05 Jan 2024 | 11.240 | 11.440 | 11.040 | 11.080 | 10.839 | 9,357,618 |
04 Jan 2024 | 11.420 | 11.500 | 11.080 | 11.240 | 10.995 | 9,174,982 |
03 Jan 2024 | 11.720 | 11.740 | 11.340 | 11.420 | 11.171 | 8,700,558 |
02 Jan 2024 | 12.180 | 12.180 | 11.640 | 11.720 | 11.465 | 7,353,021 |
29 Dec 2023 | 12.000 | 12.140 | 11.900 | 12.120 | 11.856 | 6,386,763 |
28 Dec 2023 | 12.080 | 12.120 | 11.880 | 12.080 | 11.817 | 6,359,979 |
27 Dec 2023 | 11.800 | 12.000 | 11.720 | 12.000 | 11.739 | 7,748,191 |
22 Dec 2023 | 11.900 | 12.060 | 11.720 | 11.780 | 11.524 | 4,161,433 |
21 Dec 2023 | 11.600 | 12.020 | 11.540 | 11.900 | 11.641 | 7,951,195 |
20 Dec 2023 | 11.780 | 11.880 | 11.580 | 11.680 | 11.426 | 7,057,170 |
19 Dec 2023 | 11.560 | 11.780 | 11.440 | 11.660 | 11.406 | 6,659,865 |
18 Dec 2023 | 11.740 | 11.740 | 11.500 | 11.660 | 11.406 | 9,116,434 |
15 Dec 2023 | 11.480 | 12.040 | 11.480 | 11.880 | 11.621 | 26,432,833 |
14 Dec 2023 | 11.360 | 11.600 | 11.340 | 11.520 | 11.269 | 14,396,744 |
13 Dec 2023 | 11.260 | 11.400 | 10.940 | 11.140 | 10.898 | 11,103,656 |
12 Dec 2023 | 11.080 | 11.340 | 10.980 | 11.260 | 11.015 | 9,144,952 |
11 Dec 2023 | 11.100 | 11.100 | 10.800 | 11.080 | 10.839 | 8,617,252 |
08 Dec 2023 | 11.040 | 11.280 | 10.960 | 11.020 | 10.780 | 11,275,850 |
07 Dec 2023 | 11.040 | 11.400 | 10.800 | 11.000 | 10.761 | 13,314,698 |
06 Dec 2023 | 10.580 | 11.180 | 10.500 | 11.040 | 10.800 | 18,792,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |