Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
08 May 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
07 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
06 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
03 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
02 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
30 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
29 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
26 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
25 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
24 Apr 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
23 Apr 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
22 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
19 Apr 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - |
18 Apr 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
17 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
16 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
15 Apr 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 100 |
12 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
11 Apr 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - |
10 Apr 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - |
09 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
08 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
05 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
04 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
03 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
02 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
28 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
27 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
27 Mar 2024 | 0.48 Dividend | |||||
26 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.32 | - |
25 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.32 | - |
22 Mar 2024 | 11.90 | 12.10 | 11.90 | 11.90 | 11.42 | - |
21 Mar 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.51 | 800 |
20 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.94 | - |
19 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.94 | - |
18 Mar 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.03 | - |
15 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.65 | - |
14 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | - |
13 Mar 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 10.74 | - |
12 Mar 2024 | 11.00 | 11.40 | 11.00 | 11.30 | 10.84 | - |
11 Mar 2024 | 10.60 | 11.20 | 10.60 | 11.20 | 10.74 | 100 |
08 Mar 2024 | 10.40 | 10.70 | 10.40 | 10.70 | 10.26 | - |
07 Mar 2024 | 10.20 | 10.50 | 10.20 | 10.50 | 10.07 | - |
06 Mar 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 9.88 | - |
05 Mar 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 9.98 | - |
04 Mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 9.88 | - |
01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.07 | - |
29 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - |
28 Feb 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 9.79 | - |
27 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - |
26 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - |
23 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - |
22 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.98 | - |
21 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - |
20 Feb 2024 | 10.60 | 10.60 | 10.30 | 10.30 | 9.88 | - |
19 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.17 | - |
16 Feb 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.36 | - |
15 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.88 | - |
14 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.88 | - |
13 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.07 | - |
12 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.88 | - |
09 Feb 2024 | 10.30 | 10.70 | 10.30 | 10.50 | 10.07 | 600 |
08 Feb 2024 | 10.20 | 10.50 | 10.20 | 10.40 | 9.98 | - |
07 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 9.98 | - |
06 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.07 | - |
05 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.17 | - |
02 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
01 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.17 | - |
31 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
30 Jan 2024 | 10.80 | 11.30 | 10.80 | 11.30 | 10.84 | 600 |
29 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
26 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
25 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.17 | - |
24 Jan 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.17 | - |
23 Jan 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.46 | - |
22 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.46 | - |
19 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.07 | - |
18 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.17 | - |
17 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.26 | - |
16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
15 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.46 | - |
12 Jan 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.46 | - |
11 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.46 | - |
10 Jan 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 10.55 | - |
09 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
08 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.46 | - |
05 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
04 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
03 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
02 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
29 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.36 | - |
28 Dec 2023 | 11.70 | 11.70 | 11.40 | 11.40 | 10.94 | - |
28 Dec 2023 | 0.48 Dividend | |||||
27 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 10.67 | - |
22 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 10.58 | - |
21 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.30 | - |
20 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.21 | - |
19 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.12 | - |
18 Dec 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 10.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |