Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.400 | 11.520 | 11.380 | 11.470 | 11.470 | 110,200 |
27 Mar 2024 | 11.480 | 11.540 | 11.440 | 11.450 | 11.450 | 283,400 |
26 Mar 2024 | 11.510 | 11.510 | 11.510 | 11.510 | 11.510 | - |
25 Mar 2024 | 11.440 | 11.500 | 11.440 | 11.440 | 11.440 | 125,800 |
22 Mar 2024 | 11.390 | 11.470 | 11.380 | 11.470 | 11.470 | 97,000 |
21 Mar 2024 | 11.560 | 11.570 | 11.560 | 11.570 | 11.570 | 18,400 |
20 Mar 2024 | 11.510 | 11.560 | 11.510 | 11.560 | 11.560 | 19,600 |
19 Mar 2024 | 11.550 | 11.550 | 11.510 | 11.510 | 11.510 | 19,700 |
18 Mar 2024 | 11.530 | 11.530 | 11.530 | 11.530 | 11.530 | - |
15 Mar 2024 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | - |
14 Mar 2024 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | - |
13 Mar 2024 | 11.580 | 11.590 | 11.510 | 11.510 | 11.510 | 57,900 |
12 Mar 2024 | 11.510 | 11.630 | 11.510 | 11.630 | 11.630 | 55,100 |
11 Mar 2024 | 11.390 | 11.500 | 11.370 | 11.480 | 11.480 | 164,800 |
08 Mar 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 18,000 |
07 Mar 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 54,000 |
06 Mar 2024 | 11.380 | 11.440 | 11.360 | 11.360 | 11.360 | 88,600 |
05 Mar 2024 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | - |
04 Mar 2024 | 11.270 | 11.280 | 11.230 | 11.260 | 11.260 | 110,000 |
01 Mar 2024 | 11.190 | 11.320 | 11.180 | 11.270 | 11.270 | 290,100 |
29 Feb 2024 | 11.180 | 11.280 | 11.170 | 11.250 | 11.250 | 164,600 |
28 Feb 2024 | 11.220 | 11.250 | 11.170 | 11.170 | 11.170 | 497,400 |
27 Feb 2024 | 11.150 | 11.260 | 11.150 | 11.260 | 11.260 | 232,400 |
26 Feb 2024 | 11.360 | 11.360 | 11.230 | 11.210 | 11.210 | 44,000 |
23 Feb 2024 | 11.360 | 11.430 | 11.340 | 11.370 | 11.370 | 380,900 |
22 Feb 2024 | 11.300 | 11.380 | 11.250 | 11.380 | 11.380 | 196,400 |
21 Feb 2024 | 11.030 | 11.450 | 11.030 | 11.330 | 11.330 | 318,600 |
20 Feb 2024 | 11.010 | 11.080 | 11.010 | 11.070 | 11.070 | 271,100 |
19 Feb 2024 | 11.050 | 11.060 | 10.970 | 11.010 | 11.010 | 312,400 |
16 Feb 2024 | 10.970 | 11.140 | 10.970 | 11.140 | 11.140 | 28,900 |
15 Feb 2024 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | - |
14 Feb 2024 | 10.910 | 10.910 | 10.910 | 10.930 | 10.930 | 3,500 |
09 Feb 2024 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | - |
08 Feb 2024 | 10.950 | 11.000 | 10.880 | 10.900 | 10.900 | 248,000 |
07 Feb 2024 | 10.830 | 10.900 | 10.800 | 10.890 | 10.890 | 230,600 |
06 Feb 2024 | 10.620 | 10.930 | 10.700 | 10.860 | 10.860 | 451,600 |
05 Feb 2024 | 10.330 | 10.600 | 10.330 | 10.540 | 10.540 | 224,400 |
02 Feb 2024 | 10.500 | 10.500 | 10.250 | 10.350 | 10.350 | 371,000 |
01 Feb 2024 | 10.450 | 10.510 | 10.400 | 10.450 | 10.450 | 165,800 |
31 Jan 2024 | 10.500 | 10.550 | 10.410 | 10.490 | 10.490 | 192,300 |
30 Jan 2024 | 10.600 | 10.600 | 10.420 | 10.440 | 10.440 | 209,300 |
29 Jan 2024 | 10.610 | 10.730 | 10.610 | 10.670 | 10.670 | 144,400 |
26 Jan 2024 | 10.650 | 10.650 | 10.640 | 10.680 | 10.680 | 20,800 |
25 Jan 2024 | 10.570 | 10.700 | 10.560 | 10.700 | 10.700 | 46,500 |
24 Jan 2024 | 10.430 | 10.640 | 10.310 | 10.640 | 10.640 | 521,700 |
23 Jan 2024 | 10.340 | 10.410 | 10.320 | 10.390 | 10.390 | 307,700 |
22 Jan 2024 | 10.470 | 10.540 | 10.310 | 10.370 | 10.370 | 261,700 |
19 Jan 2024 | 10.350 | 10.470 | 10.350 | 10.450 | 10.450 | 133,600 |
18 Jan 2024 | 10.250 | 10.410 | 10.100 | 10.360 | 10.360 | 280,900 |
17 Jan 2024 | 10.460 | 10.460 | 10.240 | 10.260 | 10.260 | 287,800 |
16 Jan 2024 | 10.500 | 10.500 | 10.360 | 10.490 | 10.490 | 214,200 |
15 Jan 2024 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | - |
12 Jan 2024 | 10.420 | 10.520 | 10.420 | 10.450 | 10.450 | 68,500 |
11 Jan 2024 | 10.420 | 10.560 | 10.410 | 10.470 | 10.470 | 190,900 |
10 Jan 2024 | 10.440 | 10.560 | 10.440 | 10.460 | 10.460 | 77,000 |
09 Jan 2024 | 10.470 | 10.510 | 10.450 | 10.480 | 10.480 | 32,800 |
08 Jan 2024 | 10.530 | 10.530 | 10.470 | 10.480 | 10.480 | 54,900 |
05 Jan 2024 | 10.590 | 10.700 | 10.590 | 10.610 | 10.610 | 66,200 |
04 Jan 2024 | 10.730 | 10.730 | 10.580 | 10.640 | 10.640 | 90,100 |
03 Jan 2024 | 10.740 | 10.740 | 10.700 | 10.720 | 10.720 | 1,700 |
02 Jan 2024 | 10.900 | 11.020 | 10.740 | 10.740 | 10.740 | 30,200 |
29 Dec 2023 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
28 Dec 2023 | 10.620 | 10.930 | 10.620 | 10.900 | 10.900 | 183,400 |
27 Dec 2023 | 10.600 | 10.620 | 10.550 | 10.620 | 10.620 | 36,800 |
22 Dec 2023 | 10.580 | 10.660 | 10.580 | 10.610 | 10.610 | 74,700 |
21 Dec 2023 | 10.500 | 10.570 | 10.500 | 10.630 | 10.630 | 39,600 |
20 Dec 2023 | 10.560 | 10.560 | 10.490 | 10.490 | 10.490 | 19,700 |
19 Dec 2023 | 10.500 | 10.580 | 10.500 | 10.560 | 10.560 | 25,100 |
18 Dec 2023 | 10.560 | 10.590 | 10.530 | 10.550 | 10.550 | 117,500 |
15 Dec 2023 | 10.620 | 10.690 | 10.560 | 10.560 | 10.560 | 45,700 |
15 Dec 2023 | 0.34 Dividend | |||||
14 Dec 2023 | 11.040 | 11.040 | 10.870 | 10.880 | 10.540 | 103,500 |
13 Dec 2023 | 11.100 | 11.100 | 10.940 | 10.980 | 10.637 | 82,200 |
12 Dec 2023 | 11.140 | 11.190 | 11.130 | 11.190 | 10.840 | 120,000 |
11 Dec 2023 | 10.930 | 11.130 | 10.930 | 11.130 | 10.782 | 33,300 |
08 Dec 2023 | 11.130 | 11.130 | 11.130 | 11.100 | 10.753 | 31,000 |
07 Dec 2023 | 11.080 | 11.080 | 11.080 | 11.080 | 10.734 | - |
06 Dec 2023 | 11.120 | 11.120 | 11.100 | 11.100 | 10.753 | 36,800 |
05 Dec 2023 | 11.250 | 11.250 | 11.060 | 11.090 | 10.743 | 92,900 |
04 Dec 2023 | 11.360 | 11.360 | 11.310 | 11.300 | 10.947 | 12,100 |
01 Dec 2023 | 11.350 | 11.360 | 11.320 | 11.340 | 10.986 | 21,500 |
30 Nov 2023 | 11.470 | 11.470 | 11.470 | 11.470 | 11.112 | - |
29 Nov 2023 | 11.470 | 11.470 | 11.400 | 11.430 | 11.073 | 600 |
28 Nov 2023 | 11.490 | 11.500 | 11.490 | 11.520 | 11.160 | 40,700 |
27 Nov 2023 | 11.530 | 11.530 | 11.530 | 11.530 | 11.170 | - |
24 Nov 2023 | 11.660 | 11.660 | 11.610 | 11.610 | 11.247 | 17,800 |
23 Nov 2023 | 11.700 | 11.700 | 11.700 | 11.760 | 11.392 | 100 |
22 Nov 2023 | 11.700 | 11.700 | 11.700 | 11.700 | 11.334 | - |
21 Nov 2023 | 11.810 | 11.870 | 11.810 | 11.770 | 11.402 | 17,700 |
20 Nov 2023 | 11.660 | 11.750 | 11.750 | 11.720 | 11.354 | 22,200 |
17 Nov 2023 | 11.650 | 11.650 | 11.620 | 11.670 | 11.305 | 44,700 |
16 Nov 2023 | 11.710 | 11.710 | 11.710 | 11.710 | 11.344 | - |
15 Nov 2023 | 11.840 | 11.840 | 11.840 | 11.840 | 11.470 | 10,100 |
14 Nov 2023 | 11.730 | 11.730 | 11.730 | 11.730 | 11.363 | 7,000 |
13 Nov 2023 | 11.790 | 11.790 | 11.790 | 11.790 | 11.422 | - |
10 Nov 2023 | 11.780 | 11.780 | 11.780 | 11.780 | 11.412 | - |
09 Nov 2023 | 11.890 | 11.890 | 11.890 | 11.890 | 11.518 | - |
08 Nov 2023 | 11.910 | 11.910 | 11.860 | 11.870 | 11.499 | 200 |
07 Nov 2023 | 11.900 | 11.920 | 11.890 | 11.920 | 11.547 | 25,700 |
06 Nov 2023 | 11.930 | 12.020 | 11.930 | 12.020 | 11.644 | 40,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |