Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 11.78 | 12.06 | 11.71 | 11.87 | 11.87 | 7,078 |
24 June 2024 | 11.82 | 12.02 | 11.68 | 11.88 | 11.88 | 12,967 |
21 June 2024 | 11.92 | 11.95 | 11.65 | 11.65 | 11.65 | 12,599 |
20 June 2024 | 11.67 | 11.85 | 11.55 | 11.85 | 11.85 | 9,722 |
19 June 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
18 June 2024 | 11.84 | 11.88 | 11.58 | 11.60 | 11.60 | 14,307 |
17 June 2024 | 12.05 | 12.12 | 11.90 | 11.99 | 11.99 | 9,404 |
14 June 2024 | 12.28 | 12.32 | 12.00 | 12.09 | 12.09 | 17,342 |
13 June 2024 | 12.75 | 12.75 | 12.40 | 12.45 | 12.45 | 9,553 |
12 June 2024 | 13.17 | 13.17 | 12.65 | 12.79 | 12.79 | 39,711 |
11 June 2024 | 13.04 | 13.11 | 12.65 | 12.71 | 12.71 | 56,601 |
10 June 2024 | 13.04 | 13.15 | 13.02 | 13.09 | 13.09 | 5,817 |
07 June 2024 | 13.30 | 13.60 | 13.27 | 13.39 | 13.39 | 5,787 |
06 June 2024 | 13.65 | 13.73 | 13.52 | 13.64 | 13.64 | 21,405 |
05 June 2024 | 13.49 | 13.56 | 13.23 | 13.23 | 13.23 | 5,995 |
04 June 2024 | 13.40 | 13.42 | 13.10 | 13.41 | 13.41 | 16,469 |
03 June 2024 | 13.78 | 13.90 | 13.37 | 13.45 | 13.45 | 28,579 |
31 May 2024 | 13.95 | 13.98 | 13.65 | 13.68 | 13.68 | 10,291 |
30 May 2024 | 13.91 | 14.02 | 13.89 | 13.93 | 13.93 | 4,596 |
29 May 2024 | 14.04 | 14.14 | 13.92 | 13.95 | 13.95 | 30,146 |
28 May 2024 | 14.39 | 14.50 | 14.22 | 14.38 | 14.38 | 11,191 |
24 May 2024 | 14.47 | 14.79 | 14.31 | 14.52 | 14.52 | 8,684 |
23 May 2024 | 14.42 | 14.45 | 14.09 | 14.28 | 14.28 | 12,978 |
22 May 2024 | 15.02 | 15.11 | 14.38 | 14.39 | 14.39 | 25,371 |
21 May 2024 | 14.81 | 15.12 | 14.75 | 15.12 | 15.12 | 26,315 |
20 May 2024 | 14.58 | 14.65 | 14.31 | 14.62 | 14.62 | 36,195 |
17 May 2024 | 14.77 | 14.81 | 14.47 | 14.61 | 14.61 | 24,397 |
16 May 2024 | 15.00 | 15.03 | 14.80 | 14.82 | 14.82 | 22,615 |
15 May 2024 | 15.45 | 15.62 | 14.90 | 15.14 | 15.14 | 19,470 |
14 May 2024 | 15.65 | 15.65 | 14.62 | 15.11 | 15.11 | 64,775 |
13 May 2024 | 16.80 | 16.93 | 16.61 | 16.66 | 16.66 | 23,600 |
10 May 2024 | 16.97 | 16.99 | 16.59 | 16.62 | 16.62 | 12,558 |
09 May 2024 | 16.66 | 16.85 | 16.36 | 16.67 | 16.67 | 14,194 |
08 May 2024 | 16.57 | 16.86 | 16.54 | 16.86 | 16.86 | 5,425 |
07 May 2024 | 16.76 | 16.98 | 16.69 | 16.88 | 16.88 | 8,184 |
03 May 2024 | 16.71 | 17.04 | 16.60 | 16.87 | 16.87 | 23,404 |
02 May 2024 | 15.98 | 16.17 | 15.82 | 16.17 | 16.17 | 9,192 |
01 May 2024 | 15.64 | 15.51 | 15.26 | 15.51 | 15.51 | 2,282 |
30 Apr 2024 | 15.90 | 16.08 | 15.68 | 15.75 | 15.75 | 13,638 |
29 Apr 2024 | 16.52 | 16.61 | 16.19 | 16.29 | 16.29 | 7,846 |
26 Apr 2024 | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | 4,495 |
25 Apr 2024 | 15.39 | 15.66 | 15.17 | 15.66 | 15.66 | 16,381 |
24 Apr 2024 | 15.79 | 15.83 | 15.43 | 15.73 | 15.73 | 5,925 |
23 Apr 2024 | 15.29 | 15.67 | 15.21 | 15.67 | 15.67 | 6,764 |
22 Apr 2024 | 15.55 | 15.67 | 15.32 | 15.36 | 15.36 | 10,849 |
19 Apr 2024 | 15.15 | 15.50 | 15.13 | 15.45 | 15.45 | 9,103 |
18 Apr 2024 | 15.54 | 15.73 | 15.22 | 15.23 | 15.23 | 4,353 |
17 Apr 2024 | 15.48 | 15.56 | 15.22 | 15.30 | 15.30 | 13,272 |
16 Apr 2024 | 15.44 | 15.57 | 15.19 | 15.42 | 15.42 | 10,476 |
15 Apr 2024 | 16.12 | 16.29 | 15.65 | 15.98 | 15.98 | 11,122 |
12 Apr 2024 | 16.45 | 16.55 | 16.07 | 16.14 | 16.14 | 11,247 |
11 Apr 2024 | 16.50 | 16.65 | 16.26 | 16.57 | 16.57 | 118,593 |
10 Apr 2024 | 16.75 | 17.22 | 16.63 | 16.63 | 16.63 | 22,968 |
09 Apr 2024 | 17.82 | 17.92 | 17.14 | 17.31 | 17.31 | 22,031 |
08 Apr 2024 | 16.90 | 17.66 | 16.90 | 17.63 | 17.63 | 25,529 |
05 Apr 2024 | 16.78 | 17.00 | 16.51 | 16.84 | 16.84 | 12,124 |
04 Apr 2024 | 16.54 | 17.31 | 16.49 | 16.54 | 16.54 | 23,450 |
03 Apr 2024 | 16.07 | 16.45 | 16.04 | 16.45 | 16.45 | 13,746 |
02 Apr 2024 | 16.20 | 16.83 | 16.20 | 16.27 | 16.27 | 45,126 |
28 Mar 2024 | 16.69 | 16.95 | 16.56 | 16.62 | 16.62 | 8,867 |
27 Mar 2024 | 16.69 | 16.80 | 16.33 | 16.66 | 16.66 | 9,385 |
26 Mar 2024 | 16.37 | 17.22 | 16.22 | 16.87 | 16.87 | 48,866 |
25 Mar 2024 | 16.19 | 16.47 | 15.96 | 15.98 | 15.98 | 15,276 |
22 Mar 2024 | 16.63 | 16.65 | 16.29 | 16.29 | 16.29 | 21,511 |
21 Mar 2024 | 16.83 | 16.95 | 16.49 | 16.88 | 16.88 | 17,391 |
20 Mar 2024 | 16.23 | 16.98 | 15.85 | 16.83 | 16.83 | 17,211 |
19 Mar 2024 | 15.74 | 16.73 | 15.12 | 16.29 | 16.29 | 118,733 |
18 Mar 2024 | 17.50 | 17.68 | 17.23 | 17.39 | 17.39 | 44,101 |
15 Mar 2024 | 17.20 | 17.40 | 17.10 | 17.33 | 17.33 | 10,289 |
14 Mar 2024 | 17.25 | 17.30 | 16.87 | 17.24 | 17.24 | 18,368 |
13 Mar 2024 | 17.16 | 17.66 | 17.15 | 17.22 | 17.22 | 22,435 |
12 Mar 2024 | 16.96 | 17.45 | 16.88 | 17.18 | 17.18 | 31,223 |
11 Mar 2024 | 16.73 | 16.91 | 16.49 | 16.85 | 16.85 | 10,266 |
08 Mar 2024 | 16.65 | 16.97 | 16.54 | 16.62 | 16.62 | 10,664 |
07 Mar 2024 | 16.40 | 16.69 | 16.28 | 16.62 | 16.62 | 8,049 |
06 Mar 2024 | 16.50 | 16.84 | 16.44 | 16.53 | 16.53 | 11,082 |
05 Mar 2024 | 16.26 | 16.30 | 15.91 | 15.98 | 15.98 | 11,850 |
04 Mar 2024 | 17.14 | 17.22 | 16.49 | 16.84 | 16.84 | 23,496 |
01 Mar 2024 | 17.24 | 17.44 | 16.98 | 17.19 | 17.19 | 11,073 |
29 Feb 2024 | 17.48 | 17.57 | 17.10 | 17.14 | 17.14 | 6,592 |
28 Feb 2024 | 17.09 | 17.44 | 17.05 | 17.34 | 17.34 | 9,076 |
27 Feb 2024 | 17.05 | 17.34 | 16.96 | 17.31 | 17.31 | 19,434 |
26 Feb 2024 | 17.15 | 17.19 | 16.94 | 17.01 | 17.01 | 25,033 |
23 Feb 2024 | 16.56 | 17.04 | 16.46 | 17.00 | 17.00 | 9,201 |
22 Feb 2024 | 16.50 | 16.55 | 16.30 | 16.44 | 16.44 | 14,720 |
21 Feb 2024 | 16.20 | 16.34 | 16.10 | 16.26 | 16.26 | 20,563 |
20 Feb 2024 | 16.30 | 16.62 | 16.26 | 16.56 | 16.56 | 35,472 |
19 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
16 Feb 2024 | 16.93 | 17.10 | 16.56 | 16.71 | 16.71 | 28,136 |
15 Feb 2024 | 17.10 | 17.43 | 16.99 | 17.31 | 17.31 | 24,280 |
14 Feb 2024 | 17.29 | 17.60 | 17.22 | 17.41 | 17.41 | 52,035 |
13 Feb 2024 | 17.00 | 17.28 | 16.43 | 17.11 | 17.11 | 25,689 |
12 Feb 2024 | 17.92 | 18.19 | 17.47 | 17.59 | 17.59 | 53,431 |
09 Feb 2024 | 18.64 | 19.44 | 17.87 | 18.34 | 18.34 | 172,324 |
08 Feb 2024 | 17.97 | 18.17 | 17.83 | 17.99 | 17.99 | 57,229 |
07 Feb 2024 | 18.08 | 18.23 | 17.63 | 17.85 | 17.85 | 36,241 |
06 Feb 2024 | 17.54 | 17.80 | 17.30 | 17.77 | 17.77 | 7,007 |
05 Feb 2024 | 17.95 | 18.06 | 17.40 | 17.47 | 17.47 | 24,461 |
02 Feb 2024 | 18.00 | 18.30 | 17.73 | 18.27 | 18.27 | 26,499 |
01 Feb 2024 | 17.07 | 17.88 | 16.97 | 17.75 | 17.75 | 21,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |