Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.80 | 10.00 | 9.72 | 9.80 | 9.80 | 6,531 |
02 May 2024 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 3,343 |
30 Apr 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 1,360 |
29 Apr 2024 | 9.80 | 9.80 | 9.68 | 9.70 | 9.70 | 11,793 |
26 Apr 2024 | 9.90 | 9.90 | 9.70 | 9.74 | 9.74 | 3,088 |
25 Apr 2024 | 9.68 | 9.90 | 9.66 | 9.90 | 9.90 | 5,716 |
24 Apr 2024 | 9.66 | 9.80 | 9.66 | 9.68 | 9.68 | 3,268 |
23 Apr 2024 | 9.58 | 9.68 | 9.58 | 9.66 | 9.66 | 17,865 |
22 Apr 2024 | 9.40 | 9.60 | 9.40 | 9.58 | 9.58 | 1,962 |
19 Apr 2024 | 9.38 | 9.62 | 9.38 | 9.40 | 9.40 | 11,249 |
18 Apr 2024 | 9.40 | 9.68 | 9.40 | 9.40 | 9.40 | 2,217 |
17 Apr 2024 | 9.58 | 9.60 | 9.52 | 9.52 | 9.52 | 709 |
16 Apr 2024 | 9.64 | 9.68 | 9.58 | 9.58 | 9.58 | 4,951 |
15 Apr 2024 | 9.54 | 9.58 | 9.42 | 9.58 | 9.58 | 6,933 |
12 Apr 2024 | 9.44 | 9.50 | 9.40 | 9.50 | 9.50 | 3,204 |
11 Apr 2024 | 9.44 | 9.48 | 9.40 | 9.44 | 9.44 | 3,259 |
10 Apr 2024 | 9.26 | 9.46 | 9.24 | 9.44 | 9.44 | 5,121 |
09 Apr 2024 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | 4,304 |
08 Apr 2024 | 9.86 | 9.86 | 9.44 | 9.50 | 9.50 | 12,647 |
08 Apr 2024 | 0.45 Dividend | |||||
05 Apr 2024 | 9.98 | 10.05 | 9.88 | 10.00 | 9.55 | 20,244 |
04 Apr 2024 | 9.98 | 10.20 | 9.86 | 10.05 | 9.60 | 6,776 |
03 Apr 2024 | 9.98 | 9.98 | 9.94 | 9.94 | 9.49 | 50,478 |
02 Apr 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.53 | 406 |
28 Mar 2024 | 9.90 | 10.00 | 9.84 | 9.86 | 9.42 | 4,648 |
27 Mar 2024 | 9.86 | 9.96 | 9.82 | 9.90 | 9.45 | 524 |
26 Mar 2024 | 9.98 | 9.98 | 9.82 | 9.82 | 9.38 | 53,437 |
25 Mar 2024 | 9.98 | 10.00 | 9.86 | 9.88 | 9.44 | 4,998 |
22 Mar 2024 | 9.96 | 9.98 | 9.84 | 9.98 | 9.53 | 1,482 |
21 Mar 2024 | 9.92 | 9.92 | 9.82 | 9.90 | 9.45 | 376 |
20 Mar 2024 | 9.82 | 9.94 | 9.82 | 9.90 | 9.45 | 2,899 |
19 Mar 2024 | 9.88 | 9.96 | 9.88 | 9.94 | 9.49 | 1,335 |
18 Mar 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.36 | 2,369 |
15 Mar 2024 | 9.82 | 9.90 | 9.80 | 9.82 | 9.38 | 3,622 |
14 Mar 2024 | 9.88 | 9.88 | 9.72 | 9.80 | 9.36 | 1,331 |
13 Mar 2024 | 9.72 | 9.94 | 9.72 | 9.72 | 9.28 | 368 |
12 Mar 2024 | 9.70 | 9.72 | 9.70 | 9.70 | 9.26 | 12,177 |
11 Mar 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 9.26 | 1,850 |
08 Mar 2024 | 9.72 | 9.90 | 9.64 | 9.90 | 9.45 | 2,851 |
07 Mar 2024 | 9.64 | 9.72 | 9.64 | 9.72 | 9.28 | 10,548 |
06 Mar 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.26 | 20,218 |
05 Mar 2024 | 9.48 | 9.70 | 9.48 | 9.70 | 9.26 | 2,181 |
04 Mar 2024 | 9.70 | 9.88 | 9.70 | 9.70 | 9.26 | 5,661 |
01 Mar 2024 | 9.70 | 9.74 | 9.70 | 9.70 | 9.26 | 2,402 |
29 Feb 2024 | 9.64 | 9.74 | 9.64 | 9.70 | 9.26 | 2,515 |
28 Feb 2024 | 9.98 | 9.98 | 9.64 | 9.80 | 9.36 | 7,099 |
27 Feb 2024 | 10.05 | 10.05 | 9.86 | 9.98 | 9.53 | 2,999 |
26 Feb 2024 | 10.00 | 10.05 | 9.90 | 10.05 | 9.60 | 5,273 |
23 Feb 2024 | 10.05 | 10.05 | 9.98 | 10.00 | 9.55 | 4,546 |
22 Feb 2024 | 10.05 | 10.05 | 9.96 | 10.05 | 9.60 | 5,461 |
21 Feb 2024 | 10.00 | 10.05 | 9.96 | 10.05 | 9.60 | 4,854 |
20 Feb 2024 | 9.98 | 10.10 | 9.96 | 10.00 | 9.55 | 27,553 |
19 Feb 2024 | 9.92 | 10.00 | 9.60 | 9.98 | 9.53 | 8,453 |
16 Feb 2024 | 10.00 | 10.15 | 9.54 | 9.92 | 9.47 | 14,569 |
15 Feb 2024 | 10.00 | 10.15 | 9.78 | 9.96 | 9.51 | 6,592 |
14 Feb 2024 | 10.05 | 10.10 | 9.94 | 10.00 | 9.55 | 2,741 |
13 Feb 2024 | 9.98 | 10.20 | 9.98 | 10.05 | 9.60 | 6,562 |
12 Feb 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.55 | 2,187 |
09 Feb 2024 | 9.92 | 9.96 | 9.52 | 9.90 | 9.45 | 5,918 |
08 Feb 2024 | 10.00 | 10.00 | 9.92 | 10.00 | 9.55 | 1,129 |
07 Feb 2024 | 10.00 | 10.00 | 9.96 | 10.00 | 9.55 | 2,896 |
06 Feb 2024 | 10.00 | 10.00 | 9.94 | 10.00 | 9.55 | 757 |
05 Feb 2024 | 10.00 | 10.05 | 9.90 | 9.92 | 9.47 | 7,518 |
02 Feb 2024 | 9.90 | 10.20 | 9.90 | 10.05 | 9.60 | 28,791 |
01 Feb 2024 | 9.94 | 9.98 | 9.90 | 9.90 | 9.45 | 1,503 |
31 Jan 2024 | 9.94 | 10.05 | 9.94 | 9.94 | 9.49 | 401 |
30 Jan 2024 | 9.94 | 10.05 | 9.92 | 10.05 | 9.60 | 1,540 |
29 Jan 2024 | 9.96 | 10.00 | 9.92 | 9.92 | 9.47 | 2,490 |
26 Jan 2024 | 9.98 | 10.05 | 9.90 | 10.00 | 9.55 | 1,798 |
25 Jan 2024 | 9.86 | 9.90 | 9.74 | 9.90 | 9.45 | 1,073 |
24 Jan 2024 | 9.86 | 9.94 | 9.56 | 9.86 | 9.42 | 739 |
23 Jan 2024 | 10.10 | 10.10 | 9.76 | 9.86 | 9.42 | 1,224 |
22 Jan 2024 | 10.00 | 10.10 | 9.88 | 9.90 | 9.45 | 1,061 |
19 Jan 2024 | 9.98 | 10.20 | 9.88 | 10.00 | 9.55 | 3,570 |
18 Jan 2024 | 9.86 | 10.20 | 9.68 | 9.96 | 9.51 | 15,875 |
17 Jan 2024 | 9.66 | 9.82 | 9.66 | 9.82 | 9.38 | 7,203 |
16 Jan 2024 | 9.62 | 9.66 | 9.58 | 9.66 | 9.23 | 2,236 |
15 Jan 2024 | 9.56 | 9.62 | 9.50 | 9.62 | 9.19 | 2,143 |
12 Jan 2024 | 9.34 | 9.60 | 9.34 | 9.60 | 9.17 | 3,222 |
11 Jan 2024 | 9.42 | 9.52 | 9.30 | 9.52 | 9.09 | 2,970 |
10 Jan 2024 | 9.44 | 9.64 | 9.44 | 9.52 | 9.09 | 2,024 |
09 Jan 2024 | 9.60 | 9.62 | 9.38 | 9.58 | 9.15 | 5,918 |
08 Jan 2024 | 9.70 | 9.70 | 9.50 | 9.64 | 9.21 | 1,666 |
05 Jan 2024 | 9.54 | 9.72 | 9.44 | 9.72 | 9.28 | 1,010 |
04 Jan 2024 | 9.64 | 9.78 | 9.50 | 9.50 | 9.07 | 1,985 |
03 Jan 2024 | 9.60 | 9.80 | 9.40 | 9.64 | 9.21 | 5,171 |
02 Jan 2024 | 9.62 | 9.98 | 9.58 | 9.60 | 9.17 | 1,863 |
29 Dec 2023 | 9.66 | 9.66 | 9.42 | 9.56 | 9.13 | 6,523 |
28 Dec 2023 | 9.54 | 9.74 | 9.42 | 9.66 | 9.23 | 1,299 |
27 Dec 2023 | 9.90 | 9.90 | 9.48 | 9.60 | 9.17 | 9,768 |
22 Dec 2023 | 9.72 | 10.00 | 9.54 | 9.90 | 9.45 | 9,425 |
21 Dec 2023 | 9.48 | 9.84 | 9.48 | 9.60 | 9.17 | 9,404 |
20 Dec 2023 | 9.60 | 9.72 | 9.34 | 9.68 | 9.24 | 11,331 |
19 Dec 2023 | 9.80 | 9.80 | 9.60 | 9.74 | 9.30 | 2,394 |
18 Dec 2023 | 9.82 | 9.96 | 9.72 | 9.82 | 9.38 | 3,698 |
15 Dec 2023 | 9.78 | 9.96 | 9.56 | 9.82 | 9.38 | 8,765 |
14 Dec 2023 | 9.58 | 9.80 | 9.58 | 9.76 | 9.32 | 3,272 |
13 Dec 2023 | 9.62 | 9.62 | 9.54 | 9.56 | 9.13 | 1,902 |
12 Dec 2023 | 9.60 | 9.76 | 9.44 | 9.62 | 9.19 | 1,366 |
11 Dec 2023 | 9.48 | 9.60 | 9.38 | 9.60 | 9.17 | 2,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |