Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 12.25 | 12.54 | 12.17 | 12.35 | 12.35 | 5,098,100 |
27 June 2024 | 12.50 | 12.88 | 12.33 | 12.42 | 12.42 | 6,845,552 |
26 June 2024 | 11.97 | 12.50 | 11.85 | 12.49 | 12.49 | 5,879,470 |
25 June 2024 | 12.06 | 12.27 | 11.76 | 12.00 | 12.00 | 4,716,200 |
25 June 2024 | 0.12 Dividend | |||||
24 June 2024 | 12.51 | 12.59 | 12.04 | 12.11 | 11.99 | 5,806,760 |
21 June 2024 | 12.68 | 12.74 | 12.46 | 12.60 | 12.48 | 4,191,205 |
20 June 2024 | 13.03 | 13.05 | 12.74 | 12.75 | 12.62 | 6,322,420 |
19 June 2024 | 12.96 | 13.26 | 12.95 | 13.08 | 12.95 | 6,846,660 |
18 June 2024 | 12.67 | 12.97 | 12.64 | 12.95 | 12.82 | 5,648,964 |
17 June 2024 | 12.73 | 12.87 | 12.67 | 12.70 | 12.57 | 3,886,800 |
14 June 2024 | 12.55 | 12.90 | 12.45 | 12.80 | 12.67 | 5,629,947 |
13 June 2024 | 12.88 | 12.96 | 12.64 | 12.65 | 12.52 | 4,464,188 |
12 June 2024 | 12.62 | 12.79 | 12.57 | 12.70 | 12.57 | 4,165,730 |
11 June 2024 | 12.37 | 12.68 | 12.22 | 12.62 | 12.49 | 4,565,660 |
07 June 2024 | 12.64 | 12.76 | 12.28 | 12.46 | 12.34 | 5,881,290 |
06 June 2024 | 13.25 | 13.28 | 12.50 | 12.54 | 12.42 | 10,822,913 |
05 June 2024 | 13.48 | 13.53 | 13.21 | 13.21 | 13.08 | 5,562,702 |
04 June 2024 | 13.38 | 13.58 | 13.28 | 13.47 | 13.34 | 7,010,067 |
03 June 2024 | 13.21 | 13.67 | 13.11 | 13.44 | 13.31 | 8,746,579 |
31 May 2024 | 13.11 | 13.27 | 13.07 | 13.24 | 13.11 | 4,220,530 |
30 May 2024 | 13.16 | 13.27 | 13.01 | 13.12 | 12.99 | 4,262,971 |
29 May 2024 | 13.10 | 13.46 | 13.10 | 13.24 | 13.11 | 6,007,311 |
28 May 2024 | 13.00 | 13.48 | 12.94 | 13.19 | 13.06 | 5,978,200 |
27 May 2024 | 13.05 | 13.12 | 12.78 | 13.11 | 12.98 | 4,482,890 |
24 May 2024 | 13.04 | 13.28 | 13.00 | 13.00 | 12.87 | 5,027,050 |
23 May 2024 | 13.51 | 13.51 | 13.14 | 13.16 | 13.03 | 7,568,212 |
22 May 2024 | 13.71 | 13.74 | 13.48 | 13.51 | 13.38 | 5,822,722 |
21 May 2024 | 13.60 | 13.83 | 13.45 | 13.59 | 13.46 | 8,103,800 |
20 May 2024 | 13.41 | 13.66 | 13.31 | 13.59 | 13.46 | 7,091,506 |
17 May 2024 | 13.46 | 13.62 | 13.28 | 13.58 | 13.45 | 7,908,793 |
16 May 2024 | 13.36 | 13.51 | 13.29 | 13.45 | 13.32 | 7,075,133 |
15 May 2024 | 13.61 | 13.61 | 13.25 | 13.28 | 13.15 | 7,872,447 |
14 May 2024 | 13.58 | 13.73 | 13.47 | 13.61 | 13.48 | 7,189,560 |
13 May 2024 | 13.85 | 13.86 | 13.43 | 13.52 | 13.39 | 13,796,946 |
10 May 2024 | 14.23 | 14.47 | 13.97 | 14.13 | 13.99 | 13,006,045 |
09 May 2024 | 13.93 | 14.16 | 13.92 | 14.16 | 14.02 | 8,911,858 |
08 May 2024 | 14.43 | 14.43 | 13.96 | 13.97 | 13.83 | 14,504,285 |
07 May 2024 | 14.35 | 14.61 | 14.21 | 14.52 | 14.38 | 16,231,370 |
06 May 2024 | 14.60 | 14.63 | 14.30 | 14.39 | 14.25 | 14,469,426 |
30 Apr 2024 | 14.67 | 14.79 | 14.32 | 14.41 | 14.27 | 21,029,561 |
29 Apr 2024 | 14.45 | 14.98 | 14.26 | 14.83 | 14.68 | 29,771,504 |
26 Apr 2024 | 14.10 | 14.72 | 14.10 | 14.45 | 14.31 | 32,863,580 |
25 Apr 2024 | 14.51 | 14.66 | 14.16 | 14.32 | 14.18 | 41,772,687 |
24 Apr 2024 | 15.84 | 15.85 | 14.87 | 14.98 | 14.83 | 64,127,301 |
23 Apr 2024 | 13.41 | 14.95 | 13.35 | 14.41 | 14.27 | 46,922,456 |
22 Apr 2024 | 13.08 | 13.70 | 12.72 | 13.59 | 13.46 | 19,701,673 |
19 Apr 2024 | 12.80 | 13.56 | 12.31 | 13.16 | 13.03 | 22,637,668 |
18 Apr 2024 | 13.16 | 13.29 | 12.87 | 12.98 | 12.85 | 16,828,689 |
17 Apr 2024 | 12.86 | 13.66 | 12.85 | 13.41 | 13.28 | 20,409,451 |
16 Apr 2024 | 14.08 | 14.08 | 12.78 | 12.83 | 12.70 | 36,963,085 |
15 Apr 2024 | 13.50 | 14.20 | 13.38 | 14.20 | 14.06 | 34,598,792 |
12 Apr 2024 | 13.01 | 13.17 | 12.89 | 12.91 | 12.78 | 3,686,480 |
11 Apr 2024 | 12.93 | 13.22 | 12.84 | 13.03 | 12.90 | 4,839,557 |
10 Apr 2024 | 13.44 | 13.47 | 12.84 | 12.96 | 12.83 | 5,090,768 |
09 Apr 2024 | 13.17 | 13.42 | 13.17 | 13.36 | 13.23 | 3,318,618 |
08 Apr 2024 | 13.53 | 13.53 | 13.15 | 13.16 | 13.03 | 5,080,719 |
03 Apr 2024 | 13.80 | 13.80 | 13.40 | 13.53 | 13.40 | 6,439,439 |
02 Apr 2024 | 13.99 | 14.02 | 13.66 | 13.80 | 13.66 | 5,042,591 |
01 Apr 2024 | 13.66 | 14.03 | 13.66 | 13.99 | 13.85 | 6,497,319 |
29 Mar 2024 | 13.72 | 13.74 | 13.40 | 13.69 | 13.55 | 3,018,100 |
28 Mar 2024 | 13.29 | 13.95 | 13.27 | 13.68 | 13.54 | 8,271,786 |
27 Mar 2024 | 13.97 | 13.97 | 13.28 | 13.31 | 13.18 | 8,497,794 |
26 Mar 2024 | 14.13 | 14.43 | 13.74 | 13.98 | 13.84 | 9,699,293 |
25 Mar 2024 | 14.59 | 14.86 | 14.20 | 14.21 | 14.07 | 11,523,918 |
22 Mar 2024 | 14.65 | 14.85 | 14.35 | 14.68 | 14.53 | 11,523,116 |
21 Mar 2024 | 14.85 | 14.96 | 14.58 | 14.70 | 14.55 | 11,471,784 |
20 Mar 2024 | 14.46 | 14.79 | 14.46 | 14.74 | 14.59 | 13,250,650 |
19 Mar 2024 | 14.70 | 14.72 | 14.47 | 14.52 | 14.38 | 11,463,639 |
18 Mar 2024 | 14.58 | 14.72 | 14.50 | 14.70 | 14.55 | 13,096,608 |
15 Mar 2024 | 14.55 | 14.67 | 14.35 | 14.62 | 14.48 | 13,567,061 |
14 Mar 2024 | 14.38 | 14.88 | 14.30 | 14.78 | 14.63 | 20,970,263 |
13 Mar 2024 | 14.20 | 14.74 | 14.20 | 14.57 | 14.43 | 19,262,906 |
12 Mar 2024 | 14.25 | 14.28 | 14.04 | 14.19 | 14.05 | 8,299,157 |
11 Mar 2024 | 13.95 | 14.17 | 13.86 | 14.15 | 14.01 | 8,445,291 |
08 Mar 2024 | 13.75 | 14.49 | 13.70 | 14.11 | 13.97 | 10,483,225 |
07 Mar 2024 | 14.12 | 14.27 | 13.70 | 13.71 | 13.57 | 10,796,788 |
06 Mar 2024 | 13.98 | 14.29 | 13.90 | 14.19 | 14.05 | 10,897,404 |
05 Mar 2024 | 14.17 | 14.29 | 14.01 | 14.08 | 13.94 | 12,677,171 |
04 Mar 2024 | 14.80 | 14.82 | 14.04 | 14.44 | 14.30 | 19,566,455 |
01 Mar 2024 | 13.78 | 14.50 | 13.78 | 14.50 | 14.36 | 21,004,436 |
29 Feb 2024 | 12.70 | 13.95 | 12.70 | 13.76 | 13.62 | 16,648,032 |
28 Feb 2024 | 14.20 | 14.30 | 12.96 | 12.98 | 12.85 | 20,458,373 |
27 Feb 2024 | 13.57 | 14.26 | 13.48 | 14.18 | 14.04 | 14,837,499 |
26 Feb 2024 | 13.43 | 13.87 | 13.32 | 13.75 | 13.61 | 17,908,646 |
23 Feb 2024 | 13.59 | 13.74 | 13.21 | 13.63 | 13.49 | 19,184,369 |
22 Feb 2024 | 12.78 | 13.23 | 12.78 | 13.23 | 13.10 | 15,096,174 |
21 Feb 2024 | 12.61 | 13.19 | 12.52 | 12.73 | 12.60 | 13,417,540 |
20 Feb 2024 | 12.37 | 12.84 | 12.11 | 12.84 | 12.71 | 11,690,977 |
19 Feb 2024 | 12.21 | 12.63 | 12.20 | 12.52 | 12.40 | 12,611,495 |
08 Feb 2024 | 11.21 | 11.95 | 11.21 | 11.95 | 11.83 | 12,441,772 |
07 Feb 2024 | 11.40 | 11.68 | 10.97 | 11.17 | 11.06 | 11,345,484 |
06 Feb 2024 | 10.55 | 11.53 | 10.13 | 11.37 | 11.26 | 11,832,743 |
05 Feb 2024 | 11.91 | 11.91 | 10.89 | 10.89 | 10.78 | 14,881,700 |
02 Feb 2024 | 12.40 | 12.90 | 11.34 | 12.10 | 11.98 | 14,573,823 |
01 Feb 2024 | 12.15 | 12.98 | 11.74 | 12.33 | 12.21 | 13,739,143 |
31 Jan 2024 | 13.17 | 13.28 | 12.17 | 12.21 | 12.09 | 12,117,203 |
30 Jan 2024 | 13.56 | 13.67 | 13.02 | 13.03 | 12.90 | 12,983,361 |
29 Jan 2024 | 14.83 | 14.88 | 13.81 | 13.81 | 13.67 | 24,889,236 |
26 Jan 2024 | 13.55 | 14.78 | 13.37 | 14.78 | 14.63 | 8,671,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |