Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 13.16 | 13.30 | 13.08 | 13.28 | 13.28 | 18,259 |
18 Apr 2024 | 13.40 | 13.40 | 13.18 | 13.27 | 13.27 | 15,565 |
17 Apr 2024 | 13.42 | 13.54 | 13.34 | 13.44 | 13.44 | 11,380 |
16 Apr 2024 | 13.56 | 13.56 | 13.40 | 13.40 | 13.40 | 11,374 |
15 Apr 2024 | 13.60 | 13.68 | 13.60 | 13.62 | 13.62 | 13,322 |
12 Apr 2024 | 13.56 | 13.74 | 13.55 | 13.70 | 13.70 | 34,517 |
11 Apr 2024 | 13.46 | 13.51 | 13.29 | 13.51 | 13.51 | 23,662 |
10 Apr 2024 | 14.00 | 14.00 | 13.44 | 13.61 | 13.61 | 41,151 |
10 Apr 2024 | 0.9 Dividend | |||||
09 Apr 2024 | 14.56 | 14.76 | 14.56 | 14.66 | 13.76 | 5,100 |
08 Apr 2024 | 14.74 | 14.90 | 14.68 | 14.78 | 13.87 | 47,746 |
05 Apr 2024 | 14.90 | 14.96 | 14.76 | 14.96 | 14.04 | 8,197 |
04 Apr 2024 | 15.02 | 15.10 | 14.96 | 15.10 | 14.17 | 6,994 |
03 Apr 2024 | 15.02 | 15.10 | 14.92 | 15.08 | 14.16 | 15,785 |
02 Apr 2024 | 15.02 | 15.04 | 14.86 | 14.86 | 13.95 | 16,679 |
28 Mar 2024 | 14.94 | 15.06 | 14.86 | 14.86 | 13.95 | 53,293 |
27 Mar 2024 | 14.94 | 15.04 | 14.94 | 15.00 | 14.08 | 15,458 |
26 Mar 2024 | 14.84 | 14.88 | 14.82 | 14.82 | 13.91 | 6,533 |
25 Mar 2024 | 14.82 | 14.82 | 14.72 | 14.80 | 13.89 | 8,968 |
22 Mar 2024 | 14.70 | 14.72 | 14.62 | 14.64 | 13.74 | 6,132 |
21 Mar 2024 | 14.74 | 14.87 | 14.70 | 14.70 | 13.80 | 6,309 |
20 Mar 2024 | 14.62 | 14.81 | 14.62 | 14.81 | 13.90 | 11,509 |
19 Mar 2024 | 14.52 | 14.68 | 14.52 | 14.60 | 13.70 | 17,743 |
18 Mar 2024 | 14.48 | 14.64 | 14.39 | 14.56 | 13.67 | 14,209 |
15 Mar 2024 | 14.46 | 14.58 | 14.40 | 14.40 | 13.52 | 772 |
14 Mar 2024 | 14.72 | 14.76 | 14.42 | 14.66 | 13.76 | 5,139 |
13 Mar 2024 | 15.04 | 15.04 | 14.70 | 14.76 | 13.86 | 48,832 |
12 Mar 2024 | 15.04 | 15.04 | 14.82 | 14.96 | 14.04 | 3,803 |
11 Mar 2024 | 14.32 | 14.98 | 14.32 | 14.98 | 14.06 | 32,165 |
08 Mar 2024 | 15.00 | 15.00 | 14.46 | 14.67 | 13.77 | 46,458 |
07 Mar 2024 | 13.66 | 13.90 | 13.66 | 13.78 | 12.93 | 17,264 |
06 Mar 2024 | 13.66 | 13.72 | 13.66 | 13.68 | 12.84 | 6,101 |
05 Mar 2024 | 13.72 | 13.83 | 13.70 | 13.74 | 12.90 | 11,786 |
04 Mar 2024 | 13.74 | 13.76 | 13.66 | 13.74 | 12.90 | 67,638 |
01 Mar 2024 | 13.68 | 13.68 | 13.50 | 13.60 | 12.77 | 3,725 |
29 Feb 2024 | 13.60 | 13.86 | 13.50 | 13.62 | 12.79 | 39,746 |
28 Feb 2024 | 13.56 | 13.62 | 13.40 | 13.49 | 12.66 | 2,868 |
27 Feb 2024 | 13.38 | 13.56 | 13.38 | 13.56 | 12.73 | 3,369 |
26 Feb 2024 | 13.46 | 13.54 | 13.46 | 13.50 | 12.67 | 3,288 |
23 Feb 2024 | 13.48 | 13.58 | 13.42 | 13.58 | 12.75 | 715 |
22 Feb 2024 | 13.54 | 13.54 | 13.46 | 13.50 | 12.67 | 6,337 |
21 Feb 2024 | 13.40 | 13.52 | 13.40 | 13.46 | 12.63 | 5,053 |
20 Feb 2024 | 13.14 | 13.40 | 13.14 | 13.38 | 12.56 | 7,779 |
19 Feb 2024 | 13.20 | 13.28 | 13.12 | 13.23 | 12.42 | 4,730 |
16 Feb 2024 | 13.18 | 13.28 | 13.18 | 13.24 | 12.43 | 7,932 |
15 Feb 2024 | 12.96 | 13.24 | 12.96 | 13.05 | 12.25 | 5,723 |
14 Feb 2024 | 13.08 | 13.10 | 12.92 | 13.04 | 12.24 | 28,913 |
13 Feb 2024 | 13.22 | 13.30 | 13.10 | 13.30 | 12.48 | 9,852 |
12 Feb 2024 | 13.00 | 13.19 | 13.00 | 13.14 | 12.33 | 10,473 |
09 Feb 2024 | 12.94 | 13.10 | 12.94 | 13.10 | 12.30 | 2,701 |
08 Feb 2024 | 13.12 | 13.20 | 13.05 | 13.11 | 12.31 | 1,122 |
07 Feb 2024 | 13.02 | 13.30 | 13.02 | 13.06 | 12.26 | 21,653 |
06 Feb 2024 | 13.00 | 13.32 | 13.00 | 13.30 | 12.48 | 9,220 |
05 Feb 2024 | 13.14 | 13.26 | 13.02 | 13.02 | 12.22 | 2,219 |
02 Feb 2024 | 13.10 | 13.20 | 13.04 | 13.20 | 12.39 | 11 |
01 Feb 2024 | 13.12 | 13.33 | 13.08 | 13.23 | 12.42 | 1,354 |
31 Jan 2024 | 12.76 | 13.30 | 12.76 | 13.30 | 12.48 | 18,781 |
30 Jan 2024 | 14.10 | 14.14 | 12.92 | 13.47 | 12.65 | 50,912 |
29 Jan 2024 | 14.04 | 14.04 | 13.96 | 14.04 | 13.18 | 1,996 |
26 Jan 2024 | 14.08 | 14.24 | 14.02 | 14.12 | 13.25 | 2,406 |
25 Jan 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 13.16 | 723 |
24 Jan 2024 | 13.88 | 14.06 | 13.80 | 14.00 | 13.14 | 8,133 |
23 Jan 2024 | 14.00 | 14.00 | 13.86 | 13.86 | 13.01 | 4,361 |
22 Jan 2024 | 13.96 | 14.00 | 13.84 | 13.95 | 13.09 | 8,982 |
19 Jan 2024 | 13.98 | 13.98 | 13.86 | 13.91 | 13.05 | 10,920 |
18 Jan 2024 | 13.72 | 13.90 | 13.72 | 13.86 | 13.01 | 9,757 |
17 Jan 2024 | 13.70 | 13.70 | 13.58 | 13.66 | 12.82 | 8,781 |
16 Jan 2024 | 13.90 | 14.00 | 13.84 | 13.92 | 13.06 | 9,089 |
15 Jan 2024 | 14.02 | 14.10 | 13.90 | 14.00 | 13.14 | 9,727 |
12 Jan 2024 | 13.92 | 14.18 | 13.88 | 14.08 | 13.22 | 5,441 |
11 Jan 2024 | 13.88 | 14.06 | 13.80 | 13.95 | 13.09 | 15,878 |
10 Jan 2024 | 13.54 | 13.62 | 13.52 | 13.54 | 12.71 | 15,712 |
09 Jan 2024 | 13.82 | 13.82 | 13.68 | 13.82 | 12.97 | 4,508 |
08 Jan 2024 | 13.66 | 13.74 | 13.42 | 13.46 | 12.64 | 6,647 |
05 Jan 2024 | 13.52 | 13.60 | 13.44 | 13.53 | 12.70 | 2,552 |
04 Jan 2024 | 13.58 | 13.68 | 13.54 | 13.60 | 12.76 | 12,738 |
03 Jan 2024 | 13.66 | 13.66 | 13.44 | 13.58 | 12.75 | 5,290 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 13.68 | 13.73 | 13.66 | 13.73 | 12.89 | 5,305 |
28 Dec 2023 | 13.62 | 13.66 | 13.54 | 13.60 | 12.77 | 14,211 |
27 Dec 2023 | 13.50 | 13.58 | 13.46 | 13.52 | 12.69 | 4,744 |
22 Dec 2023 | 13.46 | 13.58 | 13.46 | 13.48 | 12.65 | 3,172 |
21 Dec 2023 | 13.36 | 13.52 | 13.32 | 13.40 | 12.58 | 5,763 |
20 Dec 2023 | 13.30 | 13.40 | 13.24 | 13.40 | 12.58 | 12,246 |
19 Dec 2023 | 13.40 | 13.40 | 13.24 | 13.31 | 12.49 | 6,944 |
18 Dec 2023 | 13.38 | 13.40 | 13.28 | 13.30 | 12.48 | 3,473 |
15 Dec 2023 | 13.68 | 13.68 | 13.42 | 13.54 | 12.71 | 5,649 |
14 Dec 2023 | 13.32 | 13.44 | 13.24 | 13.31 | 12.49 | 13,244 |
13 Dec 2023 | 13.22 | 13.22 | 13.02 | 13.06 | 12.26 | 7,040 |
12 Dec 2023 | 13.26 | 13.30 | 13.08 | 13.09 | 12.28 | 19,519 |
11 Dec 2023 | 13.22 | 13.32 | 13.14 | 13.30 | 12.48 | 11,680 |
08 Dec 2023 | 13.28 | 13.28 | 13.12 | 13.14 | 12.33 | 14,654 |
07 Dec 2023 | 13.16 | 13.16 | 13.00 | 13.11 | 12.31 | 5,864 |
06 Dec 2023 | 13.26 | 13.40 | 13.22 | 13.32 | 12.50 | 11,096 |
05 Dec 2023 | 13.24 | 13.28 | 13.14 | 13.23 | 12.42 | 5,860 |
04 Dec 2023 | 13.30 | 13.30 | 13.08 | 13.22 | 12.41 | 8,065 |
01 Dec 2023 | 13.08 | 13.28 | 13.08 | 13.26 | 12.44 | 8,402 |
30 Nov 2023 | 13.14 | 13.18 | 12.94 | 13.11 | 12.31 | 7,153 |
29 Nov 2023 | 13.10 | 13.32 | 13.10 | 13.18 | 12.37 | 2,951 |
28 Nov 2023 | 13.10 | 13.22 | 13.10 | 13.22 | 12.41 | 1,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |