Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.18 | 11.26 | 11.15 | 11.27 | 11.27 | 280,542 |
20 May 2024 | 11.10 | 11.29 | 11.19 | 11.23 | 11.23 | 2,680 |
17 May 2024 | 11.14 | 11.20 | 11.06 | 11.19 | 11.19 | 2,273 |
16 May 2024 | 10.88 | 11.17 | 11.05 | 11.15 | 11.15 | 6,374 |
15 May 2024 | 10.83 | 11.06 | 10.83 | 11.03 | 11.03 | 15,910 |
14 May 2024 | 10.55 | 10.78 | 10.59 | 10.77 | 10.77 | 6,725 |
13 May 2024 | 10.61 | 10.64 | 10.50 | 10.53 | 10.53 | 10,069 |
10 May 2024 | 10.69 | 10.74 | 10.61 | 10.61 | 10.61 | 2,193 |
09 May 2024 | 10.57 | 10.67 | 10.60 | 10.66 | 10.66 | 7,057 |
08 May 2024 | 10.59 | 10.63 | 10.56 | 10.57 | 10.57 | 218,786 |
07 May 2024 | 10.55 | 10.60 | 10.40 | 10.56 | 10.56 | 13,300 |
03 May 2024 | 10.30 | 10.60 | 10.40 | 10.55 | 10.55 | 7,626 |
02 May 2024 | 10.13 | 10.23 | 10.23 | 10.38 | 10.38 | 1,932 |
01 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
30 Apr 2024 | 10.15 | 10.25 | 9.90 | 10.15 | 10.15 | 9,600 |
29 Apr 2024 | 10.14 | 10.25 | 9.94 | 10.12 | 10.12 | 558,972 |
29 Apr 2024 | 0.99 Dividend | |||||
26 Apr 2024 | 11.06 | 11.22 | 10.97 | 11.13 | 10.14 | 73,165 |
25 Apr 2024 | 11.10 | 11.29 | 11.00 | 11.02 | 10.04 | 323,785 |
24 Apr 2024 | 11.30 | 11.29 | 11.02 | 11.04 | 10.06 | 249,184 |
23 Apr 2024 | 11.13 | 11.37 | 11.14 | 11.27 | 10.26 | 1,298,554 |
22 Apr 2024 | 10.82 | 11.13 | 10.89 | 11.07 | 10.09 | 131,781 |
19 Apr 2024 | 10.74 | 10.89 | 10.66 | 10.84 | 9.88 | 43,749 |
18 Apr 2024 | 10.45 | 10.54 | 10.47 | 10.52 | 9.59 | 16,741 |
17 Apr 2024 | 10.20 | 10.47 | 10.16 | 10.47 | 9.54 | 77,441 |
16 Apr 2024 | 10.34 | 10.37 | 10.16 | 10.22 | 9.31 | 702,627 |
15 Apr 2024 | 10.44 | 10.57 | 10.30 | 10.34 | 9.42 | 355,100 |
12 Apr 2024 | 10.53 | 10.64 | 10.41 | 10.44 | 9.52 | 40,973 |
11 Apr 2024 | 10.42 | 10.53 | 10.42 | 10.45 | 9.52 | 20,663 |
10 Apr 2024 | 10.59 | 10.70 | 10.43 | 10.47 | 9.54 | 29,799 |
09 Apr 2024 | 10.61 | 10.67 | 10.54 | 10.60 | 9.65 | 16,706 |
08 Apr 2024 | 10.44 | 10.60 | 10.43 | 10.60 | 9.65 | 44,678 |
05 Apr 2024 | 10.39 | 10.50 | 10.28 | 10.48 | 9.55 | 81,011 |
04 Apr 2024 | 10.68 | 10.85 | 10.43 | 10.61 | 9.67 | 969,996 |
03 Apr 2024 | 10.69 | 10.73 | 10.66 | 10.72 | 9.76 | 15,611 |
02 Apr 2024 | 10.72 | 10.89 | 10.70 | 10.71 | 9.76 | 20,499 |
28 Mar 2024 | 10.72 | 10.81 | 10.48 | 10.82 | 9.86 | 55,779 |
27 Mar 2024 | 10.55 | 10.72 | 10.50 | 10.69 | 9.74 | 30,360 |
26 Mar 2024 | 10.68 | 10.61 | 10.21 | 10.55 | 9.61 | 91,874 |
25 Mar 2024 | 10.68 | 10.75 | 10.60 | 10.70 | 9.75 | 35,510 |
22 Mar 2024 | 10.49 | 10.73 | 10.60 | 10.65 | 9.70 | 29,436 |
21 Mar 2024 | 10.41 | 10.60 | 10.42 | 10.56 | 9.62 | 406,145 |
20 Mar 2024 | 10.35 | 10.44 | 10.32 | 10.32 | 9.41 | 33,227 |
19 Mar 2024 | 10.31 | 10.41 | 10.26 | 10.35 | 9.42 | 406,390 |
18 Mar 2024 | 10.26 | 10.42 | 10.28 | 10.28 | 9.37 | 16,751 |
15 Mar 2024 | 10.18 | 10.32 | 10.12 | 10.30 | 9.38 | 117,638 |
14 Mar 2024 | 10.20 | 10.30 | 10.14 | 10.18 | 9.27 | 41,958 |
13 Mar 2024 | 10.32 | 10.45 | 10.18 | 10.19 | 9.29 | 294,619 |
12 Mar 2024 | 10.48 | 10.48 | 10.33 | 10.35 | 9.43 | 15,195 |
11 Mar 2024 | 10.38 | 10.48 | 10.32 | 10.42 | 9.49 | 469,171 |
08 Mar 2024 | 10.26 | 10.41 | 10.20 | 10.38 | 9.46 | 47,352 |
07 Mar 2024 | 10.13 | 10.26 | 10.08 | 10.20 | 9.30 | 423,291 |
06 Mar 2024 | 10.09 | 10.31 | 10.12 | 10.11 | 9.21 | 58,783 |
05 Mar 2024 | 10.04 | 10.14 | 10.00 | 10.07 | 9.18 | 47,646 |
04 Mar 2024 | 10.06 | 10.14 | 9.99 | 10.03 | 9.14 | 32,784 |
01 Mar 2024 | 10.07 | 10.22 | 9.99 | 10.02 | 9.13 | 106,519 |
29 Feb 2024 | 10.09 | 10.31 | 10.04 | 10.06 | 9.17 | 30,635 |
28 Feb 2024 | 10.28 | 10.29 | 9.95 | 10.02 | 9.13 | 40,525 |
27 Feb 2024 | 10.20 | 10.34 | 10.22 | 10.28 | 9.37 | 55,392 |
26 Feb 2024 | 10.22 | 10.28 | 10.17 | 10.20 | 9.30 | 25,625 |
23 Feb 2024 | 10.38 | 10.42 | 10.18 | 10.20 | 9.30 | 41,081 |
22 Feb 2024 | 10.35 | 10.40 | 10.21 | 10.35 | 9.43 | 26,871 |
21 Feb 2024 | 10.20 | 10.34 | 10.22 | 10.23 | 9.32 | 22,734 |
20 Feb 2024 | 10.40 | 10.39 | 10.19 | 10.27 | 9.35 | 30,671 |
19 Feb 2024 | 10.19 | 10.40 | 10.26 | 10.36 | 9.44 | 30,881 |
16 Feb 2024 | 10.44 | 10.50 | 10.15 | 10.16 | 9.26 | 31,528 |
15 Feb 2024 | 10.49 | 10.42 | 9.81 | 10.39 | 9.46 | 69,611 |
14 Feb 2024 | 10.52 | 10.58 | 10.45 | 10.51 | 9.57 | 49,887 |
13 Feb 2024 | 10.65 | 10.73 | 10.42 | 10.49 | 9.56 | 44,876 |
12 Feb 2024 | 10.54 | 10.69 | 10.57 | 10.68 | 9.73 | 19,575 |
09 Feb 2024 | 10.54 | 10.58 | 10.45 | 10.52 | 9.59 | 62,119 |
08 Feb 2024 | 10.50 | 10.70 | 10.55 | 10.53 | 9.59 | 47,367 |
07 Feb 2024 | 10.46 | 10.60 | 10.31 | 10.56 | 9.62 | 441,365 |
06 Feb 2024 | 10.52 | 10.58 | 10.46 | 10.51 | 9.57 | 307,656 |
05 Feb 2024 | 10.50 | 10.66 | 10.51 | 10.53 | 9.60 | 19,579 |
02 Feb 2024 | 10.39 | 10.56 | 10.42 | 10.51 | 9.57 | 44,211 |
01 Feb 2024 | 10.53 | 10.42 | 10.30 | 10.29 | 9.37 | 80,206 |
31 Jan 2024 | 10.64 | 10.65 | 10.55 | 10.55 | 9.61 | 70,899 |
30 Jan 2024 | 10.69 | 11.06 | 10.59 | 10.59 | 9.64 | 44,642 |
29 Jan 2024 | 10.97 | 11.04 | 10.67 | 10.71 | 9.76 | 37,617 |
26 Jan 2024 | 10.98 | 11.04 | 10.95 | 11.01 | 10.03 | 77,065 |
25 Jan 2024 | 10.84 | 10.97 | 10.83 | 10.97 | 9.99 | 67,661 |
24 Jan 2024 | 10.73 | 10.94 | 10.75 | 10.83 | 9.87 | 85,700 |
23 Jan 2024 | 10.69 | 10.79 | 10.57 | 10.68 | 9.73 | 84,971 |
22 Jan 2024 | 10.50 | 10.68 | 10.50 | 10.68 | 9.73 | 334,219 |
19 Jan 2024 | 10.49 | 10.54 | 10.41 | 10.47 | 9.54 | 69,211 |
18 Jan 2024 | 10.42 | 10.51 | 10.37 | 10.45 | 9.52 | 79,146 |
17 Jan 2024 | 10.44 | 10.45 | 10.28 | 10.41 | 9.49 | 180,690 |
16 Jan 2024 | 10.30 | 10.53 | 10.30 | 10.40 | 9.47 | 81,742 |
15 Jan 2024 | 10.38 | 10.50 | 10.25 | 10.28 | 9.37 | 28,356 |
12 Jan 2024 | 10.19 | 10.46 | 10.19 | 10.41 | 9.48 | 128,439 |
11 Jan 2024 | 10.27 | 10.38 | 10.15 | 10.14 | 9.24 | 159,034 |
10 Jan 2024 | 9.92 | 10.20 | 9.95 | 10.15 | 9.24 | 51,401 |
09 Jan 2024 | 10.00 | 10.02 | 9.92 | 9.95 | 9.07 | 24,756 |
08 Jan 2024 | 9.97 | 10.06 | 9.88 | 10.03 | 9.14 | 35,838 |
05 Jan 2024 | 10.06 | 10.03 | 9.87 | 9.99 | 9.10 | 14,205 |
04 Jan 2024 | 9.88 | 10.06 | 9.94 | 10.02 | 9.13 | 17,234 |
03 Jan 2024 | 9.98 | 9.99 | 9.86 | 9.90 | 9.01 | 30,234 |
02 Jan 2024 | 9.97 | 10.04 | 9.94 | 9.98 | 9.09 | 38,422 |
29 Dec 2023 | 9.97 | 10.01 | 9.94 | 9.97 | 9.08 | 36,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |