Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.10 | 15.28 | 15.10 | 15.20 | 15.20 | 200 |
09 May 2024 | 15.06 | 15.12 | 15.06 | 15.10 | 15.10 | - |
08 May 2024 | 15.06 | 15.10 | 14.98 | 15.08 | 15.08 | - |
07 May 2024 | 14.90 | 15.12 | 14.86 | 15.08 | 15.08 | - |
06 May 2024 | 14.86 | 14.92 | 14.74 | 14.92 | 14.92 | - |
03 May 2024 | 14.80 | 14.88 | 14.76 | 14.88 | 14.88 | - |
02 May 2024 | 14.74 | 14.80 | 14.42 | 14.80 | 14.80 | - |
30 Apr 2024 | 14.90 | 14.92 | 14.64 | 14.66 | 14.66 | - |
29 Apr 2024 | 14.44 | 14.92 | 14.40 | 14.92 | 14.92 | - |
26 Apr 2024 | 14.18 | 14.50 | 14.18 | 14.44 | 14.44 | - |
25 Apr 2024 | 14.80 | 14.80 | 13.94 | 14.16 | 14.16 | - |
24 Apr 2024 | 14.98 | 14.98 | 14.66 | 14.80 | 14.80 | - |
23 Apr 2024 | 14.70 | 14.98 | 14.68 | 14.98 | 14.98 | - |
22 Apr 2024 | 14.46 | 14.68 | 14.46 | 14.68 | 14.68 | - |
19 Apr 2024 | 14.46 | 14.50 | 14.32 | 14.46 | 14.46 | - |
18 Apr 2024 | 14.30 | 14.52 | 14.30 | 14.50 | 14.50 | - |
17 Apr 2024 | 14.40 | 14.40 | 14.18 | 14.28 | 14.28 | - |
16 Apr 2024 | 14.52 | 14.52 | 14.24 | 14.40 | 14.40 | - |
15 Apr 2024 | 14.42 | 14.62 | 14.34 | 14.54 | 14.54 | - |
12 Apr 2024 | 14.48 | 14.94 | 14.36 | 14.38 | 14.38 | - |
11 Apr 2024 | 14.66 | 14.66 | 14.14 | 14.48 | 14.48 | - |
11 Apr 2024 | 4 Dividend | |||||
10 Apr 2024 | 15.20 | 15.28 | 14.58 | 14.66 | 10.66 | - |
09 Apr 2024 | 15.36 | 15.42 | 15.12 | 15.18 | 11.04 | - |
08 Apr 2024 | 14.98 | 15.40 | 14.98 | 15.36 | 11.17 | - |
05 Apr 2024 | 15.44 | 15.44 | 14.98 | 14.98 | 10.89 | - |
04 Apr 2024 | 15.42 | 15.54 | 15.38 | 15.50 | 11.27 | - |
03 Apr 2024 | 15.32 | 15.46 | 15.26 | 15.42 | 11.21 | - |
02 Apr 2024 | 15.50 | 15.50 | 15.24 | 15.36 | 11.17 | - |
28 Mar 2024 | 15.50 | 15.59 | 15.35 | 15.57 | 11.32 | - |
27 Mar 2024 | 15.42 | 15.60 | 15.42 | 15.51 | 11.28 | - |
26 Mar 2024 | 15.42 | 15.53 | 15.41 | 15.43 | 11.22 | - |
25 Mar 2024 | 15.54 | 15.61 | 15.36 | 15.42 | 11.21 | - |
22 Mar 2024 | 15.34 | 15.55 | 15.20 | 15.53 | 11.29 | - |
21 Mar 2024 | 15.32 | 15.65 | 15.32 | 15.36 | 11.17 | - |
20 Mar 2024 | 15.13 | 15.30 | 15.02 | 15.30 | 11.13 | - |
19 Mar 2024 | 14.82 | 15.15 | 14.77 | 15.13 | 11.00 | - |
18 Mar 2024 | 14.89 | 14.94 | 14.82 | 14.84 | 10.79 | - |
15 Mar 2024 | 14.99 | 15.04 | 14.86 | 14.87 | 10.81 | - |
14 Mar 2024 | 15.14 | 15.31 | 15.00 | 15.00 | 10.91 | - |
13 Mar 2024 | 14.94 | 15.15 | 14.83 | 15.13 | 11.00 | - |
12 Mar 2024 | 15.10 | 15.28 | 14.94 | 14.94 | 10.86 | - |
11 Mar 2024 | 14.97 | 15.11 | 14.80 | 15.10 | 10.98 | - |
08 Mar 2024 | 14.56 | 15.06 | 14.56 | 14.96 | 10.88 | - |
07 Mar 2024 | 14.17 | 14.57 | 13.98 | 14.56 | 10.59 | - |
06 Mar 2024 | 13.75 | 14.20 | 13.75 | 14.15 | 10.29 | - |
05 Mar 2024 | 13.87 | 13.89 | 13.74 | 13.74 | 9.99 | - |
04 Mar 2024 | 14.09 | 14.10 | 13.88 | 13.90 | 10.11 | - |
01 Mar 2024 | 13.91 | 14.11 | 13.91 | 14.11 | 10.26 | - |
29 Feb 2024 | 13.80 | 13.95 | 13.80 | 13.91 | 10.11 | - |
28 Feb 2024 | 14.00 | 14.00 | 13.66 | 13.79 | 10.03 | - |
27 Feb 2024 | 13.83 | 14.08 | 13.83 | 14.01 | 10.19 | - |
26 Feb 2024 | 13.90 | 13.93 | 13.73 | 13.83 | 10.06 | - |
23 Feb 2024 | 13.85 | 13.94 | 13.77 | 13.91 | 10.11 | - |
22 Feb 2024 | 13.59 | 13.84 | 13.59 | 13.84 | 10.06 | - |
21 Feb 2024 | 13.71 | 13.71 | 13.58 | 13.58 | 9.87 | - |
20 Feb 2024 | 13.81 | 13.81 | 13.56 | 13.70 | 9.96 | - |
19 Feb 2024 | 13.72 | 13.83 | 13.65 | 13.80 | 10.03 | - |
16 Feb 2024 | 13.76 | 13.85 | 13.62 | 13.72 | 9.98 | - |
15 Feb 2024 | 13.33 | 13.78 | 13.33 | 13.78 | 10.02 | - |
14 Feb 2024 | 13.22 | 13.35 | 13.21 | 13.32 | 9.69 | - |
13 Feb 2024 | 13.47 | 13.48 | 13.11 | 13.19 | 9.59 | - |
12 Feb 2024 | 12.97 | 13.58 | 12.96 | 13.47 | 9.79 | - |
09 Feb 2024 | 12.76 | 13.08 | 12.60 | 12.97 | 9.43 | - |
08 Feb 2024 | 12.27 | 12.78 | 12.14 | 12.76 | 9.28 | - |
07 Feb 2024 | 12.35 | 12.45 | 12.27 | 12.27 | 8.92 | - |
06 Feb 2024 | 12.17 | 12.32 | 12.04 | 12.32 | 8.96 | - |
05 Feb 2024 | 12.28 | 12.33 | 12.13 | 12.15 | 8.83 | - |
02 Feb 2024 | 12.40 | 12.66 | 12.24 | 12.29 | 8.94 | - |
01 Feb 2024 | 12.74 | 12.74 | 12.39 | 12.40 | 9.02 | - |
31 Jan 2024 | 12.70 | 12.86 | 12.69 | 12.76 | 9.28 | - |
30 Jan 2024 | 12.67 | 12.88 | 12.62 | 12.70 | 9.23 | - |
29 Jan 2024 | 12.55 | 12.73 | 12.43 | 12.64 | 9.19 | - |
26 Jan 2024 | 12.47 | 12.56 | 12.35 | 12.54 | 9.12 | - |
25 Jan 2024 | 12.34 | 12.47 | 12.29 | 12.46 | 9.06 | - |
24 Jan 2024 | 12.09 | 12.45 | 12.09 | 12.33 | 8.97 | - |
23 Jan 2024 | 12.25 | 12.34 | 12.09 | 12.09 | 8.79 | - |
22 Jan 2024 | 12.14 | 12.41 | 12.14 | 12.24 | 8.90 | - |
19 Jan 2024 | 12.29 | 12.35 | 12.14 | 12.14 | 8.83 | - |
18 Jan 2024 | 12.18 | 12.37 | 12.17 | 12.30 | 8.94 | - |
17 Jan 2024 | 12.45 | 12.45 | 12.04 | 12.18 | 8.86 | - |
16 Jan 2024 | 12.59 | 12.59 | 12.41 | 12.45 | 9.05 | - |
15 Jan 2024 | 12.85 | 13.01 | 12.61 | 12.61 | 9.17 | - |
12 Jan 2024 | 12.65 | 12.87 | 12.65 | 12.85 | 9.34 | - |
11 Jan 2024 | 12.97 | 13.24 | 12.53 | 12.64 | 9.19 | - |
10 Jan 2024 | 12.83 | 13.07 | 12.83 | 12.95 | 9.42 | - |
09 Jan 2024 | 12.94 | 12.94 | 12.77 | 12.81 | 9.31 | - |
08 Jan 2024 | 12.80 | 12.94 | 12.77 | 12.94 | 9.41 | - |
05 Jan 2024 | 12.94 | 12.94 | 12.76 | 12.83 | 9.33 | - |
04 Jan 2024 | 13.02 | 13.22 | 12.83 | 12.91 | 9.39 | - |
03 Jan 2024 | 13.20 | 13.20 | 12.95 | 13.00 | 9.45 | - |
02 Jan 2024 | 13.49 | 13.52 | 13.19 | 13.20 | 9.60 | - |
29 Dec 2023 | 13.37 | 13.42 | 13.34 | 13.41 | 9.75 | - |
28 Dec 2023 | 13.26 | 13.38 | 13.14 | 13.37 | 9.72 | - |
27 Dec 2023 | 13.23 | 13.37 | 13.22 | 13.26 | 9.64 | - |
22 Dec 2023 | 13.12 | 13.28 | 13.12 | 13.26 | 9.64 | - |
21 Dec 2023 | 13.08 | 13.14 | 12.84 | 13.12 | 9.54 | - |
20 Dec 2023 | 13.15 | 13.32 | 12.98 | 13.09 | 9.52 | - |
19 Dec 2023 | 12.94 | 13.17 | 12.94 | 13.15 | 9.56 | - |
18 Dec 2023 | 12.73 | 12.93 | 12.53 | 12.93 | 9.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |