Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
26 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
25 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
22 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -27.62 | - |
21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -27.18 | - |
20 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
19 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
18 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
15 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
14 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
13 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
12 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
11 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
08 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -27.18 | - |
07 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
06 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
05 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
04 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -26.31 | - |
01 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
29 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
28 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -27.40 | - |
27 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
26 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
23 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -26.97 | - |
22 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -27.18 | - |
21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -26.75 | - |
20 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
19 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -26.31 | - |
16 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
15 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
14 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
13 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
12 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
09 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
08 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
07 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
06 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
05 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -26.53 | - |
02 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
01 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
31 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
30 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
29 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
26 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
25 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
24 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
23 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
22 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
19 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
18 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
17 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
16 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -26.10 | - |
15 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
12 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
11 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -25.88 | - |
10 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
09 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -26.31 | - |
08 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
05 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
04 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
03 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
02 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
29 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
28 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
27 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -24.36 | - |
22 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -24.36 | - |
21 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -24.36 | - |
20 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -24.36 | - |
19 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | -24.14 | - |
18 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | -24.14 | - |
15 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -24.36 | - |
14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | -23.92 | - |
13 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
12 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
11 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
08 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
07 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
06 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
05 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
04 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
01 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
30 Nov 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -26.10 | - |
29 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
28 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
27 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
24 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
23 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
22 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
21 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
20 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
17 Nov 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -25.66 | - |
16 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | -25.23 | - |
15 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -25.44 | - |
14 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
13 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | -25.01 | - |
10 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -24.79 | - |
09 Nov 2023 | 11.30 | 11.30 | 11.30 | 11.30 | -24.57 | - |
08 Nov 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -24.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |