Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 9.75 | 10.10 | 9.75 | 10.20 | 10.20 | 30 |
06 May 2024 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | - |
03 May 2024 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | - |
02 May 2024 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | - |
30 Apr 2024 | 9.80 | 10.00 | 9.65 | 9.65 | 9.65 | - |
29 Apr 2024 | 9.85 | 10.20 | 9.85 | 9.95 | 9.95 | - |
26 Apr 2024 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | - |
25 Apr 2024 | 9.00 | 9.30 | 9.00 | 9.25 | 9.25 | - |
24 Apr 2024 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | - |
23 Apr 2024 | 9.60 | 9.60 | 8.80 | 9.00 | 9.00 | - |
22 Apr 2024 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | - |
19 Apr 2024 | 9.80 | 9.80 | 9.25 | 9.45 | 9.45 | - |
18 Apr 2024 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | - |
17 Apr 2024 | 9.60 | 9.80 | 9.55 | 9.70 | 9.70 | - |
16 Apr 2024 | 9.85 | 9.85 | 9.35 | 9.40 | 9.40 | - |
15 Apr 2024 | 9.85 | 9.90 | 9.50 | 9.50 | 9.50 | - |
12 Apr 2024 | 9.20 | 9.85 | 9.20 | 9.55 | 9.55 | - |
11 Apr 2024 | 9.10 | 9.20 | 8.95 | 9.20 | 9.20 | - |
10 Apr 2024 | 8.55 | 9.15 | 8.55 | 9.15 | 9.15 | - |
09 Apr 2024 | 8.15 | 8.65 | 8.15 | 8.55 | 8.55 | - |
08 Apr 2024 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | - |
05 Apr 2024 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | - |
04 Apr 2024 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | - |
03 Apr 2024 | 8.15 | 8.15 | 7.75 | 7.80 | 7.80 | - |
03 Apr 2024 | 6 Dividend | |||||
02 Apr 2024 | 8.15 | 8.25 | 8.15 | 8.15 | 2.15 | - |
28 Mar 2024 | 7.95 | 8.20 | 7.90 | 8.20 | 2.16 | - |
27 Mar 2024 | 7.90 | 8.00 | 7.85 | 7.95 | 2.10 | - |
26 Mar 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 2.08 | - |
25 Mar 2024 | 8.05 | 8.10 | 7.95 | 8.10 | 2.14 | - |
22 Mar 2024 | 8.20 | 8.25 | 8.15 | 8.25 | 2.18 | - |
21 Mar 2024 | 8.15 | 8.35 | 8.10 | 8.35 | 2.20 | - |
20 Mar 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 2.14 | - |
19 Mar 2024 | 7.80 | 7.85 | 7.65 | 7.85 | 2.07 | - |
18 Mar 2024 | 8.10 | 8.10 | 7.80 | 8.05 | 2.12 | - |
15 Mar 2024 | 8.80 | 8.80 | 7.95 | 8.05 | 2.12 | - |
14 Mar 2024 | 9.10 | 9.15 | 8.90 | 9.05 | 2.39 | - |
13 Mar 2024 | 8.95 | 9.05 | 8.85 | 9.00 | 2.37 | - |
12 Mar 2024 | 9.10 | 9.15 | 9.00 | 9.15 | 2.41 | - |
11 Mar 2024 | 9.05 | 9.10 | 9.00 | 9.05 | 2.39 | - |
08 Mar 2024 | 9.05 | 9.15 | 9.05 | 9.10 | 2.40 | - |
07 Mar 2024 | 8.60 | 9.05 | 8.60 | 9.05 | 2.39 | - |
06 Mar 2024 | 8.50 | 8.50 | 8.40 | 8.45 | 2.23 | - |
05 Mar 2024 | 8.45 | 8.50 | 8.40 | 8.45 | 2.23 | - |
04 Mar 2024 | 8.65 | 8.65 | 8.40 | 8.65 | 2.28 | - |
01 Mar 2024 | 8.25 | 8.55 | 8.15 | 8.55 | 2.26 | - |
29 Feb 2024 | 8.15 | 8.40 | 8.15 | 8.40 | 2.22 | - |
28 Feb 2024 | 8.25 | 8.25 | 8.05 | 8.10 | 2.14 | - |
27 Feb 2024 | 8.20 | 8.30 | 8.10 | 8.30 | 2.19 | - |
26 Feb 2024 | 8.20 | 8.20 | 8.15 | 8.20 | 2.16 | - |
23 Feb 2024 | 8.40 | 8.45 | 8.30 | 8.45 | 2.23 | - |
22 Feb 2024 | 8.55 | 8.60 | 8.45 | 8.45 | 2.23 | - |
21 Feb 2024 | 8.50 | 8.55 | 8.40 | 8.55 | 2.26 | - |
20 Feb 2024 | 8.50 | 8.65 | 8.35 | 8.65 | 2.28 | - |
19 Feb 2024 | 8.60 | 8.60 | 8.50 | 8.55 | 2.26 | - |
16 Feb 2024 | 8.50 | 8.95 | 8.50 | 8.95 | 2.36 | - |
15 Feb 2024 | 8.40 | 8.55 | 8.40 | 8.55 | 2.26 | - |
14 Feb 2024 | 8.50 | 8.50 | 8.30 | 8.45 | 2.23 | - |
13 Feb 2024 | 8.60 | 8.60 | 8.40 | 8.40 | 2.22 | - |
12 Feb 2024 | 8.30 | 8.60 | 8.25 | 8.60 | 2.27 | - |
09 Feb 2024 | 8.60 | 8.60 | 8.30 | 8.30 | 2.19 | - |
08 Feb 2024 | 8.75 | 8.80 | 8.60 | 8.70 | 2.30 | - |
07 Feb 2024 | 8.85 | 8.95 | 8.80 | 8.95 | 2.36 | - |
06 Feb 2024 | 8.85 | 9.25 | 8.80 | 9.25 | 2.44 | 30 |
05 Feb 2024 | 8.85 | 8.95 | 8.75 | 8.85 | 2.33 | - |
02 Feb 2024 | 9.15 | 9.25 | 8.85 | 8.85 | 2.33 | - |
01 Feb 2024 | 8.75 | 9.20 | 8.75 | 9.20 | 2.43 | - |
31 Jan 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 2.43 | - |
30 Jan 2024 | 9.10 | 9.20 | 9.05 | 9.15 | 2.41 | - |
29 Jan 2024 | 9.00 | 9.20 | 8.90 | 9.05 | 2.39 | - |
26 Jan 2024 | 8.95 | 9.05 | 8.65 | 9.00 | 2.37 | - |
25 Jan 2024 | 8.95 | 9.00 | 8.75 | 9.00 | 2.37 | - |
24 Jan 2024 | 8.60 | 8.95 | 8.60 | 8.95 | 2.36 | - |
23 Jan 2024 | 8.35 | 8.50 | 8.35 | 8.45 | 2.23 | - |
22 Jan 2024 | 8.40 | 8.40 | 8.20 | 8.25 | 2.18 | 240 |
19 Jan 2024 | 8.50 | 8.65 | 8.40 | 8.50 | 2.24 | - |
18 Jan 2024 | 8.40 | 8.50 | 8.30 | 8.50 | 2.24 | - |
17 Jan 2024 | 8.30 | 8.30 | 8.20 | 8.25 | 2.18 | - |
16 Jan 2024 | 8.75 | 8.75 | 8.50 | 8.60 | 2.27 | - |
15 Jan 2024 | 8.85 | 8.85 | 8.65 | 8.70 | 2.30 | - |
12 Jan 2024 | 8.90 | 8.90 | 8.75 | 8.90 | 2.35 | - |
11 Jan 2024 | 9.05 | 9.10 | 8.75 | 8.75 | 2.31 | - |
10 Jan 2024 | 9.10 | 9.15 | 9.00 | 9.15 | 2.41 | - |
09 Jan 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 2.43 | - |
08 Jan 2024 | 9.10 | 9.15 | 9.00 | 9.05 | 2.39 | - |
05 Jan 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 2.45 | - |
04 Jan 2024 | 9.35 | 9.40 | 9.15 | 9.25 | 2.44 | - |
03 Jan 2024 | 9.45 | 9.50 | 9.10 | 9.45 | 2.49 | - |
02 Jan 2024 | 9.65 | 9.65 | 9.45 | 9.45 | 2.49 | - |
29 Dec 2023 | 9.65 | 9.70 | 9.65 | 9.70 | 2.56 | - |
28 Dec 2023 | 9.70 | 9.75 | 9.55 | 9.65 | 2.55 | - |
27 Dec 2023 | 9.55 | 9.65 | 9.55 | 9.60 | 2.53 | - |
22 Dec 2023 | 9.40 | 9.50 | 9.40 | 9.40 | 2.48 | - |
21 Dec 2023 | 9.25 | 9.40 | 9.20 | 9.40 | 2.48 | - |
20 Dec 2023 | 9.40 | 9.40 | 9.15 | 9.15 | 2.41 | - |
19 Dec 2023 | 8.95 | 9.20 | 8.95 | 9.05 | 2.39 | - |
18 Dec 2023 | 8.95 | 9.10 | 8.90 | 8.95 | 2.36 | - |
15 Dec 2023 | 8.95 | 9.00 | 8.95 | 8.95 | 2.36 | - |
14 Dec 2023 | 8.80 | 8.90 | 8.80 | 8.85 | 2.33 | - |
13 Dec 2023 | 8.40 | 8.50 | 8.35 | 8.50 | 2.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |