Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.10 | 11.52 | 11.10 | 11.26 | 11.26 | 10,186 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10.76 | 10.76 | 10.68 | 10.68 | 10.68 | 16,034 |
29 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3,108 |
26 Apr 2024 | 10.66 | 10.70 | 10.66 | 10.67 | 10.67 | 13,607 |
25 Apr 2024 | 10.60 | 10.76 | 10.58 | 10.66 | 10.66 | 16,331 |
24 Apr 2024 | 10.68 | 10.70 | 10.56 | 10.70 | 10.70 | 13,965 |
23 Apr 2024 | 10.86 | 10.96 | 10.78 | 10.83 | 10.83 | 17,525 |
22 Apr 2024 | 10.82 | 11.07 | 10.80 | 11.06 | 11.06 | 8,180 |
19 Apr 2024 | 10.92 | 11.12 | 10.92 | 11.12 | 11.12 | 38,556 |
18 Apr 2024 | 11.04 | 11.06 | 10.94 | 11.00 | 11.00 | 1,785 |
17 Apr 2024 | 11.10 | 11.12 | 10.94 | 11.05 | 11.05 | 19,390 |
16 Apr 2024 | 11.06 | 11.48 | 11.02 | 11.02 | 11.02 | 4,513 |
15 Apr 2024 | 11.38 | 11.46 | 11.36 | 11.41 | 11.41 | 1,164 |
12 Apr 2024 | 11.42 | 11.46 | 11.30 | 11.30 | 11.30 | 5,982 |
11 Apr 2024 | 11.32 | 11.32 | 11.24 | 11.30 | 11.30 | 9,528 |
10 Apr 2024 | 11.10 | 11.26 | 10.99 | 11.26 | 11.26 | 93,037 |
09 Apr 2024 | 11.16 | 11.20 | 11.12 | 11.12 | 11.12 | 8,173 |
08 Apr 2024 | 11.08 | 11.28 | 11.04 | 11.24 | 11.24 | 26,112 |
05 Apr 2024 | 11.16 | 11.24 | 11.14 | 11.14 | 11.14 | 20,218 |
04 Apr 2024 | 11.20 | 11.28 | 11.16 | 11.28 | 11.28 | 5,165 |
03 Apr 2024 | 11.34 | 11.34 | 11.23 | 11.31 | 11.31 | 12,601 |
02 Apr 2024 | 11.26 | 11.30 | 11.16 | 11.20 | 11.20 | 36,930 |
28 Mar 2024 | 11.38 | 11.38 | 11.26 | 11.36 | 11.36 | 28,248 |
27 Mar 2024 | 11.56 | 11.62 | 11.20 | 11.39 | 11.39 | 29,430 |
26 Mar 2024 | 11.52 | 11.62 | 11.52 | 11.58 | 11.58 | 36,944 |
26 Mar 2024 | 0.55 Dividend | |||||
25 Mar 2024 | 11.86 | 12.14 | 11.86 | 12.06 | 11.51 | 17,088 |
22 Mar 2024 | 11.86 | 11.94 | 11.76 | 11.86 | 11.32 | 12,237 |
21 Mar 2024 | 11.88 | 11.98 | 11.84 | 11.92 | 11.37 | 9,224 |
20 Mar 2024 | 11.84 | 11.86 | 11.76 | 11.82 | 11.28 | 7,741 |
19 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.38 | 5,644 |
18 Mar 2024 | 11.88 | 11.96 | 11.86 | 11.92 | 11.38 | 5,892 |
15 Mar 2024 | 12.08 | 12.08 | 11.82 | 11.82 | 11.28 | 2,026 |
14 Mar 2024 | 12.10 | 12.14 | 12.08 | 12.09 | 11.54 | 22,897 |
13 Mar 2024 | 11.70 | 12.02 | 11.70 | 12.02 | 11.47 | 14,385 |
12 Mar 2024 | 11.76 | 11.80 | 11.74 | 11.80 | 11.26 | 6,633 |
11 Mar 2024 | 11.76 | 11.78 | 11.66 | 11.72 | 11.19 | 36,257 |
08 Mar 2024 | 11.80 | 11.84 | 11.74 | 11.84 | 11.30 | 22,378 |
07 Mar 2024 | 12.16 | 12.16 | 12.00 | 12.12 | 11.57 | 28,525 |
06 Mar 2024 | 12.16 | 12.16 | 12.10 | 12.10 | 11.55 | 17,635 |
05 Mar 2024 | 12.30 | 12.43 | 12.26 | 12.26 | 11.70 | 17,159 |
04 Mar 2024 | 12.40 | 12.52 | 12.40 | 12.50 | 11.93 | 9,063 |
01 Mar 2024 | 12.70 | 12.74 | 12.56 | 12.60 | 12.02 | 28,778 |
29 Feb 2024 | 12.60 | 12.66 | 12.54 | 12.66 | 12.08 | 29,591 |
28 Feb 2024 | 12.48 | 12.54 | 12.48 | 12.50 | 11.93 | 29,624 |
27 Feb 2024 | 12.22 | 12.32 | 12.22 | 12.31 | 11.75 | 15,280 |
26 Feb 2024 | 12.02 | 12.32 | 12.02 | 12.28 | 11.72 | 10,450 |
23 Feb 2024 | 12.16 | 12.25 | 12.12 | 12.25 | 11.69 | 1,710 |
22 Feb 2024 | 11.94 | 12.32 | 11.94 | 12.14 | 11.58 | 12,925 |
21 Feb 2024 | 12.30 | 12.54 | 12.08 | 12.08 | 11.53 | 41,167 |
20 Feb 2024 | 11.80 | 11.90 | 11.76 | 11.83 | 11.29 | 27,458 |
19 Feb 2024 | 11.74 | 11.78 | 11.70 | 11.70 | 11.17 | 6,906 |
16 Feb 2024 | 11.76 | 11.86 | 11.72 | 11.78 | 11.24 | 41,526 |
15 Feb 2024 | 11.60 | 11.72 | 11.60 | 11.68 | 11.14 | 4,484 |
14 Feb 2024 | 11.48 | 11.56 | 11.48 | 11.56 | 11.03 | 2,126 |
13 Feb 2024 | 11.58 | 11.58 | 11.44 | 11.44 | 10.92 | 5,001 |
12 Feb 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.07 | 8,125 |
09 Feb 2024 | 11.26 | 11.40 | 11.26 | 11.31 | 10.80 | 11,807 |
08 Feb 2024 | 11.36 | 11.42 | 11.30 | 11.37 | 10.85 | 31,492 |
07 Feb 2024 | 11.36 | 11.38 | 11.30 | 11.38 | 10.86 | 4,511 |
06 Feb 2024 | 11.28 | 11.41 | 11.26 | 11.30 | 10.79 | 45,313 |
05 Feb 2024 | 11.28 | 11.46 | 11.22 | 11.36 | 10.85 | 22,021 |
02 Feb 2024 | 11.24 | 11.30 | 11.22 | 11.24 | 10.73 | 4,421 |
01 Feb 2024 | 11.26 | 11.38 | 11.16 | 11.20 | 10.69 | 8,269 |
31 Jan 2024 | 11.18 | 11.22 | 11.10 | 11.21 | 10.70 | 31,487 |
30 Jan 2024 | 11.04 | 11.04 | 10.96 | 10.98 | 10.48 | 11,564 |
29 Jan 2024 | 11.00 | 11.21 | 10.96 | 10.96 | 10.46 | 35,915 |
26 Jan 2024 | 10.64 | 11.08 | 10.64 | 11.07 | 10.57 | 30,413 |
25 Jan 2024 | 10.46 | 10.50 | 10.44 | 10.50 | 10.02 | 9,699 |
24 Jan 2024 | 10.52 | 10.58 | 10.46 | 10.50 | 10.02 | 10,874 |
23 Jan 2024 | 10.50 | 10.56 | 10.39 | 10.40 | 9.93 | 3,856 |
22 Jan 2024 | 10.54 | 10.54 | 10.48 | 10.54 | 10.06 | 2,128 |
19 Jan 2024 | 10.60 | 10.60 | 10.46 | 10.46 | 9.98 | 11,170 |
18 Jan 2024 | 10.72 | 10.72 | 10.54 | 10.69 | 10.21 | 8,622 |
17 Jan 2024 | 10.78 | 10.80 | 10.64 | 10.80 | 10.31 | 31,393 |
16 Jan 2024 | 10.88 | 10.88 | 10.76 | 10.82 | 10.33 | 12,976 |
15 Jan 2024 | 10.94 | 10.94 | 10.86 | 10.90 | 10.40 | 6,260 |
12 Jan 2024 | 10.78 | 10.94 | 10.78 | 10.86 | 10.36 | 19,112 |
11 Jan 2024 | 11.06 | 11.20 | 10.88 | 10.88 | 10.38 | 170,469 |
10 Jan 2024 | 10.78 | 11.10 | 10.78 | 10.92 | 10.42 | 29,725 |
09 Jan 2024 | 10.76 | 10.84 | 10.76 | 10.79 | 10.30 | 23,891 |
08 Jan 2024 | 10.66 | 10.76 | 10.62 | 10.70 | 10.21 | 13,755 |
05 Jan 2024 | 10.62 | 10.68 | 10.62 | 10.65 | 10.16 | 8,508 |
04 Jan 2024 | 10.62 | 10.72 | 10.57 | 10.68 | 10.19 | 3,388 |
03 Jan 2024 | 10.86 | 10.88 | 10.56 | 10.56 | 10.08 | 21,787 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 10.74 | 10.84 | 10.74 | 10.79 | 10.30 | 3,979 |
28 Dec 2023 | 10.82 | 10.84 | 10.76 | 10.76 | 10.27 | 19,426 |
27 Dec 2023 | 10.66 | 10.76 | 10.66 | 10.67 | 10.18 | 8,495 |
22 Dec 2023 | 10.60 | 10.70 | 10.60 | 10.63 | 10.14 | 6,705 |
21 Dec 2023 | 10.62 | 10.66 | 10.60 | 10.64 | 10.15 | 4,743 |
20 Dec 2023 | 10.64 | 10.70 | 10.60 | 10.67 | 10.18 | 7,798 |
19 Dec 2023 | 10.68 | 10.72 | 10.52 | 10.54 | 10.06 | 4,438 |
18 Dec 2023 | 10.52 | 10.70 | 10.50 | 10.66 | 10.17 | 4,002 |
15 Dec 2023 | 10.56 | 10.74 | 10.54 | 10.54 | 10.06 | 116,750 |
14 Dec 2023 | 10.52 | 10.62 | 10.48 | 10.56 | 10.08 | 3,419 |
13 Dec 2023 | 10.38 | 10.46 | 10.38 | 10.42 | 9.94 | 925 |
12 Dec 2023 | 10.38 | 10.38 | 10.28 | 10.36 | 9.89 | 22,477 |
11 Dec 2023 | 10.56 | 10.64 | 10.50 | 10.51 | 10.03 | 20,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |