Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 11.21 | 11.45 | 11.07 | 11.33 | 11.33 | 890,600 |
27 June 2024 | 11.26 | 11.45 | 11.16 | 11.20 | 11.20 | 982,152 |
27 June 2024 | 0.3 Dividend | |||||
26 June 2024 | 11.06 | 11.52 | 10.90 | 11.49 | 11.19 | 1,005,700 |
25 June 2024 | 10.84 | 11.27 | 10.84 | 11.04 | 10.75 | 1,005,300 |
24 June 2024 | 11.23 | 11.23 | 10.72 | 10.83 | 10.55 | 1,218,900 |
21 June 2024 | 11.18 | 11.35 | 10.90 | 11.20 | 10.91 | 1,001,100 |
20 June 2024 | 11.50 | 11.67 | 11.19 | 11.27 | 10.98 | 1,376,400 |
19 June 2024 | 11.53 | 11.64 | 11.43 | 11.60 | 11.30 | 1,267,519 |
18 June 2024 | 11.35 | 11.49 | 11.12 | 11.45 | 11.15 | 1,551,559 |
17 June 2024 | 11.70 | 11.70 | 11.23 | 11.29 | 11.00 | 1,307,600 |
14 June 2024 | 11.67 | 11.72 | 11.33 | 11.64 | 11.34 | 1,674,500 |
13 June 2024 | 11.86 | 11.94 | 11.56 | 11.71 | 11.40 | 1,735,500 |
12 June 2024 | 11.94 | 12.12 | 11.81 | 11.87 | 11.56 | 2,555,000 |
11 June 2024 | 12.27 | 12.27 | 11.65 | 11.94 | 11.63 | 1,522,671 |
07 June 2024 | 11.62 | 12.35 | 11.62 | 12.22 | 11.90 | 1,781,709 |
06 June 2024 | 12.21 | 12.30 | 11.26 | 11.47 | 11.17 | 2,344,400 |
05 June 2024 | 12.50 | 12.51 | 12.08 | 12.10 | 11.78 | 1,331,200 |
04 June 2024 | 12.80 | 12.85 | 12.34 | 12.58 | 12.25 | 1,712,356 |
03 June 2024 | 13.25 | 13.34 | 12.72 | 12.85 | 12.51 | 1,606,100 |
31 May 2024 | 13.20 | 13.38 | 13.07 | 13.26 | 12.91 | 977,200 |
30 May 2024 | 13.20 | 13.44 | 13.08 | 13.14 | 12.80 | 1,108,600 |
29 May 2024 | 13.10 | 13.39 | 12.96 | 13.33 | 12.98 | 1,146,000 |
28 May 2024 | 13.50 | 13.50 | 13.12 | 13.14 | 12.80 | 1,126,800 |
27 May 2024 | 13.26 | 13.56 | 13.16 | 13.55 | 13.20 | 1,490,900 |
24 May 2024 | 13.45 | 13.51 | 13.14 | 13.15 | 12.81 | 882,971 |
23 May 2024 | 13.67 | 13.67 | 13.27 | 13.38 | 13.03 | 1,582,900 |
22 May 2024 | 13.61 | 13.72 | 13.46 | 13.67 | 13.31 | 1,085,600 |
21 May 2024 | 13.69 | 13.78 | 13.53 | 13.58 | 13.23 | 1,070,900 |
20 May 2024 | 13.80 | 13.99 | 13.65 | 13.74 | 13.38 | 1,469,600 |
17 May 2024 | 13.71 | 13.90 | 13.56 | 13.87 | 13.51 | 1,501,500 |
16 May 2024 | 13.48 | 13.69 | 13.48 | 13.62 | 13.26 | 1,161,300 |
15 May 2024 | 13.50 | 13.60 | 13.27 | 13.48 | 13.13 | 1,311,971 |
14 May 2024 | 13.21 | 13.61 | 13.21 | 13.46 | 13.11 | 1,689,497 |
13 May 2024 | 13.70 | 13.71 | 12.86 | 13.22 | 12.87 | 2,001,300 |
10 May 2024 | 13.67 | 13.73 | 13.33 | 13.45 | 13.10 | 1,463,870 |
09 May 2024 | 13.39 | 13.78 | 13.23 | 13.67 | 13.31 | 1,493,000 |
08 May 2024 | 13.67 | 13.74 | 13.24 | 13.38 | 13.03 | 1,922,000 |
07 May 2024 | 13.57 | 13.84 | 13.41 | 13.77 | 13.41 | 2,718,353 |
06 May 2024 | 13.27 | 13.57 | 13.16 | 13.54 | 13.19 | 2,577,701 |
30 Apr 2024 | 13.00 | 13.34 | 12.75 | 13.14 | 12.80 | 2,556,400 |
29 Apr 2024 | 12.88 | 12.96 | 12.56 | 12.94 | 12.60 | 1,674,297 |
26 Apr 2024 | 12.83 | 12.88 | 12.43 | 12.67 | 12.34 | 2,580,827 |
25 Apr 2024 | 12.44 | 12.58 | 12.27 | 12.54 | 12.21 | 1,789,800 |
24 Apr 2024 | 12.05 | 12.47 | 12.02 | 12.44 | 12.12 | 2,510,870 |
23 Apr 2024 | 11.60 | 12.19 | 11.60 | 12.05 | 11.74 | 3,102,300 |
22 Apr 2024 | 12.01 | 12.65 | 11.60 | 11.84 | 11.53 | 2,667,680 |
19 Apr 2024 | 12.47 | 12.50 | 12.03 | 12.06 | 11.75 | 3,683,800 |
18 Apr 2024 | 12.10 | 12.77 | 11.74 | 12.66 | 12.33 | 6,118,398 |
17 Apr 2024 | 11.37 | 12.63 | 11.37 | 12.35 | 12.03 | 7,598,196 |
16 Apr 2024 | 12.63 | 12.89 | 12.63 | 12.63 | 12.30 | 2,170,600 |
15 Apr 2024 | 15.51 | 16.34 | 13.58 | 14.03 | 13.66 | 12,195,183 |
12 Apr 2024 | 13.51 | 14.85 | 13.45 | 14.85 | 14.46 | 2,711,671 |
11 Apr 2024 | 13.02 | 13.56 | 12.91 | 13.50 | 13.15 | 2,070,989 |
10 Apr 2024 | 13.60 | 13.69 | 12.95 | 13.12 | 12.78 | 1,704,700 |
09 Apr 2024 | 13.27 | 13.72 | 13.27 | 13.72 | 13.36 | 2,099,900 |
08 Apr 2024 | 14.01 | 14.08 | 13.30 | 13.38 | 13.03 | 2,876,700 |
03 Apr 2024 | 13.73 | 14.32 | 13.67 | 14.08 | 13.71 | 3,084,674 |
02 Apr 2024 | 13.84 | 13.92 | 13.70 | 13.82 | 13.46 | 1,759,374 |
01 Apr 2024 | 13.54 | 13.77 | 13.50 | 13.70 | 13.34 | 2,098,335 |
29 Mar 2024 | 13.40 | 13.56 | 13.32 | 13.55 | 13.20 | 822,100 |
28 Mar 2024 | 12.96 | 13.50 | 12.95 | 13.40 | 13.05 | 1,732,976 |
27 Mar 2024 | 13.16 | 13.39 | 13.00 | 13.02 | 12.68 | 1,688,097 |
26 Mar 2024 | 13.03 | 13.43 | 12.98 | 13.16 | 12.82 | 1,545,700 |
25 Mar 2024 | 13.48 | 13.67 | 13.08 | 13.13 | 12.79 | 1,694,764 |
22 Mar 2024 | 13.76 | 13.80 | 13.36 | 13.48 | 13.13 | 1,497,505 |
21 Mar 2024 | 13.72 | 13.85 | 13.49 | 13.77 | 13.41 | 1,736,600 |
20 Mar 2024 | 13.52 | 13.70 | 13.47 | 13.69 | 13.33 | 1,229,164 |
19 Mar 2024 | 13.62 | 13.74 | 13.43 | 13.56 | 13.21 | 1,438,800 |
18 Mar 2024 | 13.24 | 13.59 | 13.24 | 13.58 | 13.23 | 1,864,801 |
15 Mar 2024 | 13.11 | 13.25 | 12.97 | 13.24 | 12.89 | 1,607,000 |
14 Mar 2024 | 13.02 | 13.16 | 12.82 | 13.08 | 12.74 | 2,053,800 |
13 Mar 2024 | 13.04 | 13.13 | 12.77 | 13.02 | 12.68 | 1,814,600 |
12 Mar 2024 | 12.79 | 13.06 | 12.68 | 13.06 | 12.72 | 2,312,238 |
11 Mar 2024 | 12.54 | 12.74 | 12.45 | 12.71 | 12.38 | 1,793,638 |
08 Mar 2024 | 12.49 | 12.70 | 12.31 | 12.46 | 12.13 | 1,856,941 |
07 Mar 2024 | 12.68 | 12.84 | 12.36 | 12.36 | 12.04 | 2,038,000 |
06 Mar 2024 | 12.10 | 12.68 | 12.08 | 12.60 | 12.27 | 2,548,801 |
05 Mar 2024 | 12.60 | 12.71 | 12.15 | 12.18 | 11.86 | 2,904,867 |
04 Mar 2024 | 13.05 | 13.15 | 12.40 | 12.78 | 12.45 | 3,670,833 |
01 Mar 2024 | 13.31 | 13.44 | 13.00 | 13.11 | 12.77 | 3,671,600 |
29 Feb 2024 | 12.86 | 13.75 | 12.09 | 13.69 | 13.33 | 6,441,023 |
28 Feb 2024 | 13.91 | 14.96 | 13.09 | 13.43 | 13.08 | 8,255,261 |
27 Feb 2024 | 13.29 | 14.18 | 13.25 | 13.98 | 13.61 | 3,476,600 |
26 Feb 2024 | 13.03 | 13.69 | 12.95 | 13.25 | 12.90 | 3,358,122 |
23 Feb 2024 | 12.36 | 12.85 | 12.27 | 12.84 | 12.50 | 2,229,105 |
22 Feb 2024 | 11.87 | 12.28 | 11.84 | 12.28 | 11.96 | 2,869,482 |
21 Feb 2024 | 11.44 | 12.34 | 11.30 | 11.86 | 11.55 | 3,295,827 |
20 Feb 2024 | 11.55 | 11.79 | 11.23 | 11.63 | 11.33 | 3,232,715 |
19 Feb 2024 | 11.17 | 11.50 | 10.95 | 11.45 | 11.15 | 5,573,396 |
08 Feb 2024 | 9.88 | 10.65 | 9.20 | 10.65 | 10.37 | 4,605,377 |
07 Feb 2024 | 10.38 | 10.60 | 9.42 | 9.68 | 9.43 | 6,192,958 |
06 Feb 2024 | 10.30 | 11.11 | 10.28 | 10.32 | 10.05 | 5,703,400 |
05 Feb 2024 | 12.68 | 12.70 | 11.42 | 11.42 | 11.12 | 3,541,600 |
02 Feb 2024 | 14.01 | 14.28 | 12.57 | 12.69 | 12.36 | 4,097,362 |
01 Feb 2024 | 14.11 | 14.17 | 13.30 | 13.97 | 13.61 | 2,776,700 |
31 Jan 2024 | 15.17 | 15.54 | 14.02 | 14.12 | 13.75 | 2,741,100 |
30 Jan 2024 | 16.00 | 16.00 | 15.05 | 15.17 | 14.77 | 1,879,100 |
29 Jan 2024 | 16.82 | 16.93 | 15.86 | 15.89 | 15.48 | 2,261,900 |
26 Jan 2024 | 16.42 | 17.20 | 16.31 | 16.82 | 16.38 | 3,463,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |