Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 13.68 | 13.90 | 13.68 | 13.72 | 13.72 | 71,950 |
08 May 2024 | 13.64 | 13.66 | 13.50 | 13.54 | 13.54 | 73,639 |
07 May 2024 | 13.56 | 13.58 | 13.36 | 13.52 | 13.52 | 93,892 |
06 May 2024 | 13.46 | 13.56 | 13.40 | 13.52 | 13.52 | 44,229 |
03 May 2024 | 13.16 | 13.42 | 13.16 | 13.32 | 13.32 | 61,780 |
02 May 2024 | 13.26 | 13.36 | 13.08 | 13.16 | 13.16 | 69,938 |
30 Apr 2024 | 13.34 | 13.36 | 13.20 | 13.22 | 13.22 | 50,090 |
29 Apr 2024 | 13.20 | 13.30 | 13.12 | 13.28 | 13.28 | 60,245 |
26 Apr 2024 | 13.20 | 13.24 | 13.08 | 13.22 | 13.22 | 27,800 |
25 Apr 2024 | 13.24 | 13.32 | 13.06 | 13.12 | 13.12 | 39,011 |
24 Apr 2024 | 13.38 | 13.38 | 13.22 | 13.24 | 13.24 | 53,252 |
23 Apr 2024 | 13.30 | 13.40 | 13.28 | 13.32 | 13.32 | 69,393 |
22 Apr 2024 | 13.30 | 13.46 | 13.22 | 13.22 | 13.22 | 87,400 |
19 Apr 2024 | 13.14 | 13.34 | 13.08 | 13.28 | 13.28 | 83,584 |
18 Apr 2024 | 13.40 | 13.46 | 13.18 | 13.26 | 13.26 | 77,437 |
17 Apr 2024 | 13.42 | 13.56 | 13.34 | 13.44 | 13.44 | 109,214 |
16 Apr 2024 | 13.56 | 13.66 | 13.40 | 13.40 | 13.40 | 177,237 |
15 Apr 2024 | 13.64 | 13.72 | 13.58 | 13.66 | 13.66 | 84,398 |
12 Apr 2024 | 13.38 | 13.74 | 13.38 | 13.70 | 13.70 | 153,932 |
11 Apr 2024 | 13.48 | 13.54 | 13.22 | 13.34 | 13.34 | 153,366 |
10 Apr 2024 | 14.00 | 14.04 | 13.44 | 13.44 | 13.44 | 279,807 |
10 Apr 2024 | 0.9 Dividend | |||||
09 Apr 2024 | 14.80 | 14.80 | 14.56 | 14.66 | 13.76 | 189,052 |
08 Apr 2024 | 14.88 | 14.90 | 14.68 | 14.78 | 13.87 | 100,104 |
05 Apr 2024 | 15.10 | 15.10 | 14.76 | 14.80 | 13.89 | 104,149 |
04 Apr 2024 | 15.10 | 15.18 | 14.96 | 15.10 | 14.17 | 229,895 |
03 Apr 2024 | 14.92 | 15.16 | 14.82 | 15.10 | 14.17 | 254,157 |
02 Apr 2024 | 15.10 | 15.10 | 14.78 | 14.86 | 13.95 | 225,389 |
28 Mar 2024 | 15.06 | 15.10 | 14.86 | 14.86 | 13.95 | 215,186 |
27 Mar 2024 | 14.90 | 15.06 | 14.90 | 15.04 | 14.12 | 271,709 |
26 Mar 2024 | 14.86 | 15.00 | 14.82 | 14.82 | 13.91 | 146,059 |
25 Mar 2024 | 14.70 | 14.86 | 14.66 | 14.80 | 13.89 | 84,768 |
22 Mar 2024 | 14.80 | 14.82 | 14.60 | 14.64 | 13.74 | 102,625 |
21 Mar 2024 | 14.82 | 14.90 | 14.70 | 14.70 | 13.80 | 109,882 |
20 Mar 2024 | 14.66 | 14.84 | 14.56 | 14.72 | 13.82 | 137,937 |
19 Mar 2024 | 14.60 | 14.70 | 14.56 | 14.60 | 13.70 | 90,286 |
18 Mar 2024 | 14.60 | 14.66 | 14.38 | 14.56 | 13.67 | 139,825 |
15 Mar 2024 | 14.52 | 14.62 | 14.38 | 14.56 | 13.67 | 140,925 |
14 Mar 2024 | 14.78 | 14.84 | 14.38 | 14.42 | 13.53 | 231,259 |
13 Mar 2024 | 15.00 | 15.12 | 14.66 | 14.76 | 13.85 | 172,046 |
12 Mar 2024 | 15.00 | 15.08 | 14.82 | 14.96 | 14.04 | 154,774 |
11 Mar 2024 | 14.46 | 14.98 | 14.16 | 14.98 | 14.06 | 252,178 |
08 Mar 2024 | 14.00 | 15.26 | 14.00 | 14.52 | 13.63 | 591,662 |
07 Mar 2024 | 13.70 | 13.90 | 13.58 | 13.78 | 12.93 | 127,065 |
06 Mar 2024 | 13.86 | 13.86 | 13.66 | 13.68 | 12.84 | 73,091 |
05 Mar 2024 | 13.76 | 13.88 | 13.70 | 13.74 | 12.90 | 82,344 |
04 Mar 2024 | 13.78 | 13.90 | 13.62 | 13.74 | 12.90 | 106,095 |
01 Mar 2024 | 13.74 | 13.76 | 13.50 | 13.60 | 12.77 | 69,275 |
29 Feb 2024 | 13.58 | 13.86 | 13.38 | 13.66 | 12.82 | 221,997 |
28 Feb 2024 | 13.56 | 13.64 | 13.42 | 13.50 | 12.67 | 104,697 |
27 Feb 2024 | 13.64 | 13.64 | 13.34 | 13.56 | 12.73 | 103,724 |
26 Feb 2024 | 13.44 | 13.62 | 13.42 | 13.50 | 12.67 | 83,727 |
23 Feb 2024 | 13.62 | 13.66 | 13.36 | 13.46 | 12.63 | 104,321 |
22 Feb 2024 | 13.62 | 13.72 | 13.46 | 13.50 | 12.67 | 111,905 |
21 Feb 2024 | 13.42 | 13.52 | 13.34 | 13.52 | 12.69 | 75,177 |
20 Feb 2024 | 13.26 | 13.42 | 13.16 | 13.38 | 12.56 | 76,381 |
19 Feb 2024 | 13.26 | 13.32 | 13.12 | 13.28 | 12.46 | 103,498 |
16 Feb 2024 | 13.44 | 13.44 | 13.14 | 13.24 | 12.43 | 95,393 |
15 Feb 2024 | 13.10 | 13.26 | 12.94 | 13.24 | 12.43 | 122,349 |
14 Feb 2024 | 13.04 | 13.16 | 12.92 | 13.04 | 12.24 | 123,493 |
13 Feb 2024 | 13.20 | 13.34 | 13.10 | 13.16 | 12.35 | 65,216 |
12 Feb 2024 | 13.08 | 13.22 | 13.06 | 13.18 | 12.37 | 59,160 |
09 Feb 2024 | 13.16 | 13.20 | 12.90 | 12.96 | 12.16 | 88,830 |
08 Feb 2024 | 13.34 | 13.34 | 13.02 | 13.16 | 12.35 | 73,878 |
07 Feb 2024 | 13.30 | 13.48 | 13.02 | 13.12 | 12.31 | 131,455 |
06 Feb 2024 | 13.04 | 13.38 | 12.92 | 13.30 | 12.48 | 134,011 |
05 Feb 2024 | 13.24 | 13.30 | 13.02 | 13.02 | 12.22 | 82,228 |
02 Feb 2024 | 13.18 | 13.24 | 13.06 | 13.06 | 12.26 | 86,415 |
01 Feb 2024 | 13.30 | 13.36 | 13.08 | 13.08 | 12.28 | 123,047 |
31 Jan 2024 | 12.94 | 13.32 | 12.70 | 13.30 | 12.48 | 286,238 |
30 Jan 2024 | 14.14 | 14.20 | 12.80 | 12.96 | 12.16 | 273,628 |
29 Jan 2024 | 14.16 | 14.16 | 13.90 | 14.04 | 13.18 | 58,507 |
26 Jan 2024 | 14.10 | 14.26 | 14.00 | 14.12 | 13.25 | 78,368 |
25 Jan 2024 | 13.94 | 14.10 | 13.92 | 14.02 | 13.16 | 132,211 |
24 Jan 2024 | 13.80 | 14.08 | 13.80 | 14.00 | 13.14 | 149,215 |
23 Jan 2024 | 14.04 | 14.04 | 13.68 | 13.86 | 13.01 | 67,334 |
22 Jan 2024 | 13.98 | 14.04 | 13.86 | 13.94 | 13.08 | 45,646 |
19 Jan 2024 | 13.96 | 14.04 | 13.86 | 13.86 | 13.01 | 56,182 |
18 Jan 2024 | 13.78 | 13.94 | 13.76 | 13.82 | 12.97 | 66,478 |
17 Jan 2024 | 13.74 | 13.74 | 13.58 | 13.66 | 12.82 | 81,009 |
16 Jan 2024 | 13.88 | 14.00 | 13.74 | 13.86 | 13.01 | 52,602 |
15 Jan 2024 | 14.06 | 14.14 | 13.90 | 13.92 | 13.07 | 71,451 |
12 Jan 2024 | 13.90 | 14.20 | 13.88 | 14.02 | 13.16 | 78,063 |
11 Jan 2024 | 13.76 | 14.08 | 13.70 | 13.80 | 12.95 | 131,426 |
10 Jan 2024 | 13.64 | 13.66 | 13.50 | 13.58 | 12.75 | 44,048 |
09 Jan 2024 | 13.78 | 13.80 | 13.66 | 13.68 | 12.84 | 41,861 |
08 Jan 2024 | 13.54 | 13.72 | 13.42 | 13.68 | 12.84 | 59,194 |
05 Jan 2024 | 13.50 | 13.64 | 13.40 | 13.58 | 12.75 | 76,496 |
04 Jan 2024 | 13.62 | 13.70 | 13.52 | 13.68 | 12.84 | 92,797 |
03 Jan 2024 | 13.70 | 13.76 | 13.42 | 13.54 | 12.71 | 70,557 |
29 Dec 2023 | 13.64 | 13.76 | 13.54 | 13.72 | 12.88 | 60,171 |
28 Dec 2023 | 13.50 | 13.66 | 13.50 | 13.54 | 12.71 | 38,033 |
27 Dec 2023 | 13.56 | 13.66 | 13.46 | 13.52 | 12.69 | 82,254 |
22 Dec 2023 | 13.50 | 13.64 | 13.38 | 13.56 | 12.73 | 67,580 |
21 Dec 2023 | 13.32 | 13.52 | 13.32 | 13.50 | 12.67 | 52,518 |
20 Dec 2023 | 13.32 | 13.40 | 13.24 | 13.40 | 12.58 | 50,888 |
19 Dec 2023 | 13.38 | 13.44 | 13.24 | 13.26 | 12.45 | 40,491 |
18 Dec 2023 | 13.40 | 13.46 | 13.24 | 13.28 | 12.46 | 86,586 |
15 Dec 2023 | 13.54 | 13.72 | 13.30 | 13.42 | 12.60 | 255,736 |
14 Dec 2023 | 13.20 | 13.44 | 13.20 | 13.40 | 12.58 | 136,576 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |