Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.14 | 18.30 | 17.14 | 17.22 | 17.22 | 500 |
30 Apr 2024 | 16.59 | 16.59 | 16.51 | 16.51 | 16.51 | 380 |
29 Apr 2024 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 250 |
26 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
25 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
24 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
23 Apr 2024 | 15.88 | 15.88 | 15.84 | 15.84 | 15.84 | 1,077 |
22 Apr 2024 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 50 |
19 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 630 |
18 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
16 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
15 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 300 |
12 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
11 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
10 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
09 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
08 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
05 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
04 Apr 2024 | 15.59 | 16.08 | 15.59 | 15.80 | 15.80 | 650 |
03 Apr 2024 | 15.51 | 15.98 | 15.51 | 15.93 | 15.93 | 260 |
02 Apr 2024 | 15.51 | 15.98 | 15.51 | 15.85 | 15.85 | 3,183 |
28 Mar 2024 | 15.69 | 15.74 | 15.69 | 15.74 | 15.74 | - |
28 Mar 2024 | 41.5 Dividend | |||||
27 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | -25.64 | - |
26 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | -25.58 | 30 |
25 Mar 2024 | 16.04 | 16.54 | 16.04 | 16.54 | -26.74 | 1,000 |
22 Mar 2024 | 16.09 | 16.09 | 16.08 | 16.08 | -26.00 | - |
21 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -25.55 | - |
20 Mar 2024 | 15.23 | 15.75 | 15.23 | 15.75 | -25.46 | 38 |
19 Mar 2024 | 15.35 | 15.88 | 15.35 | 15.88 | -25.66 | 35 |
18 Mar 2024 | 15.18 | 15.66 | 15.18 | 15.66 | -25.32 | 300 |
15 Mar 2024 | 15.02 | 15.47 | 15.02 | 15.47 | -25.01 | 100 |
14 Mar 2024 | 14.74 | 14.76 | 14.74 | 14.76 | -23.86 | 4,800 |
13 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | -23.36 | - |
12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -23.60 | - |
11 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | -24.10 | - |
08 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -24.89 | - |
07 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -25.01 | - |
06 Mar 2024 | 15.40 | 15.88 | 15.40 | 15.88 | -25.66 | 638 |
05 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -24.49 | - |
04 Mar 2024 | 15.06 | 15.06 | 15.05 | 15.05 | -24.33 | 1,000 |
01 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | -24.56 | - |
29 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -24.27 | - |
28 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | -24.47 | - |
27 Feb 2024 | 15.15 | 15.18 | 15.15 | 15.18 | -24.53 | 3,400 |
26 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -24.90 | - |
23 Feb 2024 | 15.06 | 15.55 | 15.06 | 15.55 | -25.14 | 800 |
22 Feb 2024 | 15.07 | 15.57 | 15.07 | 15.57 | -25.18 | 3,306 |
21 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -23.95 | - |
20 Feb 2024 | 14.98 | 15.46 | 14.98 | 15.46 | -24.99 | 650 |
19 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | -24.17 | - |
16 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -23.76 | - |
15 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -23.53 | - |
14 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | -23.57 | - |
13 Feb 2024 | 14.67 | 14.90 | 14.67 | 14.90 | -24.09 | 350 |
12 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -23.99 | 800 |
09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | -23.99 | - |
08 Feb 2024 | 14.64 | 15.11 | 14.64 | 15.11 | -24.43 | 100 |
07 Feb 2024 | 14.75 | 14.75 | 14.74 | 14.74 | -23.83 | 150 |
06 Feb 2024 | 14.52 | 14.52 | 14.35 | 14.35 | -23.19 | 200 |
05 Feb 2024 | 14.95 | 14.95 | 14.60 | 14.60 | -23.60 | 2,043 |
02 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -24.44 | - |
01 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -25.38 | - |
31 Jan 2024 | 15.63 | 16.15 | 15.63 | 16.10 | -26.04 | 400 |
30 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -24.90 | - |
29 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -24.90 | - |
26 Jan 2024 | 15.14 | 15.57 | 15.10 | 15.57 | -25.18 | 600 |
25 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -24.67 | - |
24 Jan 2024 | 15.23 | 15.67 | 15.23 | 15.67 | -25.33 | 100 |
23 Jan 2024 | 15.49 | 15.94 | 15.49 | 15.94 | -25.77 | 500 |
22 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | -25.90 | 300 |
19 Jan 2024 | 15.23 | 15.74 | 15.23 | 15.74 | -25.45 | 250 |
18 Jan 2024 | 15.10 | 15.46 | 15.10 | 15.46 | -24.99 | 132 |
17 Jan 2024 | 15.19 | 15.36 | 15.19 | 15.33 | -24.78 | 9,637 |
16 Jan 2024 | 15.31 | 15.65 | 15.31 | 15.65 | -25.30 | 452 |
15 Jan 2024 | 15.65 | 15.68 | 15.65 | 15.68 | -25.35 | 2,807 |
12 Jan 2024 | 15.05 | 15.55 | 15.05 | 15.51 | -25.07 | 1,311 |
11 Jan 2024 | 14.80 | 15.28 | 14.80 | 15.25 | -24.65 | 202 |
10 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | -23.43 | - |
09 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | -23.52 | 103 |
08 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | -23.09 | - |
05 Jan 2024 | 14.20 | 14.66 | 14.20 | 14.20 | -22.96 | 2,000 |
04 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | -23.09 | - |
03 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -22.75 | - |
02 Jan 2024 | 14.03 | 14.52 | 14.03 | 14.52 | -23.47 | 11,680 |
29 Dec 2023 | 14.01 | 14.43 | 14.01 | 14.43 | -23.33 | 343 |
28 Dec 2023 | 14.03 | 14.03 | 14.00 | 14.00 | -22.63 | 1,000 |
27 Dec 2023 | 13.98 | 14.30 | 13.98 | 14.30 | -23.12 | 50 |
22 Dec 2023 | 13.93 | 14.56 | 13.93 | 14.56 | -23.53 | 30 |
21 Dec 2023 | 13.90 | 13.91 | 13.90 | 13.90 | -22.48 | 3,000 |
20 Dec 2023 | 14.09 | 14.09 | 14.09 | 14.09 | -22.77 | - |
19 Dec 2023 | 13.97 | 14.28 | 13.97 | 14.28 | -23.09 | 2,500 |
18 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | -22.66 | - |
15 Dec 2023 | 14.03 | 14.03 | 14.03 | 14.03 | -22.69 | - |
14 Dec 2023 | 14.10 | 14.42 | 14.10 | 14.42 | -23.31 | 200 |
13 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -22.96 | - |
12 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | -23.01 | - |
11 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | -23.17 | - |
08 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | -22.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |