Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Sept 2024 | 9.28 | 9.28 | 8.74 | 8.90 | 8.90 | 70,573 |
05 Sept 2024 | 9.25 | 9.53 | 9.12 | 9.12 | 9.12 | 44,709 |
04 Sept 2024 | 9.20 | 9.29 | 9.07 | 9.20 | 9.20 | 47,207 |
03 Sept 2024 | 9.47 | 9.72 | 9.23 | 9.33 | 9.33 | 127,757 |
02 Sept 2024 | 9.20 | 9.65 | 8.99 | 9.51 | 9.51 | 96,646 |
30 Aug 2024 | 9.17 | 9.30 | 9.16 | 9.24 | 9.24 | 8,570 |
29 Aug 2024 | 9.32 | 9.37 | 9.11 | 9.16 | 9.16 | 458,589 |
28 Aug 2024 | 9.61 | 9.59 | 9.32 | 9.42 | 9.42 | 31,840 |
27 Aug 2024 | 9.74 | 9.90 | 9.56 | 9.70 | 9.70 | 48,331 |
23 Aug 2024 | 9.43 | 9.72 | 9.46 | 9.69 | 9.69 | 409,087 |
22 Aug 2024 | 9.49 | 9.67 | 9.43 | 9.52 | 9.52 | 546,910 |
21 Aug 2024 | 9.40 | 9.53 | 9.39 | 9.47 | 9.47 | 474,775 |
20 Aug 2024 | 9.70 | 9.54 | 9.33 | 9.49 | 9.49 | 100,154 |
19 Aug 2024 | 9.65 | 9.54 | 9.36 | 9.48 | 9.48 | 63,250 |
16 Aug 2024 | 9.75 | 9.60 | 9.35 | 9.43 | 9.43 | 35,225 |
15 Aug 2024 | 9.49 | 9.57 | 9.34 | 9.57 | 9.57 | 50,968 |
14 Aug 2024 | 9.05 | 9.47 | 9.15 | 9.27 | 9.27 | 41,525 |
13 Aug 2024 | 9.25 | 9.23 | 8.98 | 9.18 | 9.18 | 71,221 |
12 Aug 2024 | 9.19 | 9.21 | 9.07 | 9.17 | 9.17 | 1,086,863 |
09 Aug 2024 | 9.06 | 9.30 | 9.04 | 9.14 | 9.14 | 70,842 |
08 Aug 2024 | 9.02 | 9.11 | 8.82 | 8.86 | 8.86 | 142,009 |
07 Aug 2024 | 9.40 | 9.54 | 9.16 | 9.38 | 9.38 | 447,915 |
06 Aug 2024 | 9.37 | 9.31 | 8.93 | 9.07 | 9.07 | 752,056 |
05 Aug 2024 | 8.85 | 9.20 | 8.73 | 8.82 | 8.82 | 71,771 |
02 Aug 2024 | 10.16 | 10.16 | 9.35 | 9.77 | 9.77 | 358,162 |
01 Aug 2024 | 10.95 | 10.73 | 10.31 | 10.52 | 10.52 | 72,310 |
31 July 2024 | 10.70 | 10.94 | 10.80 | 10.87 | 10.87 | 69,315 |
30 July 2024 | 10.61 | 10.77 | 10.49 | 10.67 | 10.67 | 43,834 |
29 July 2024 | 10.52 | 10.84 | 10.49 | 10.65 | 10.65 | 23,582 |
26 July 2024 | 10.48 | 10.78 | 10.45 | 10.68 | 10.68 | 54,766 |
25 July 2024 | 10.57 | 10.49 | 9.98 | 10.12 | 10.12 | 656,454 |
24 July 2024 | 10.50 | 11.10 | 10.15 | 10.83 | 10.83 | 139,842 |
23 July 2024 | 10.78 | 10.84 | 10.54 | 10.68 | 10.68 | 102,444 |
22 July 2024 | 10.51 | 10.73 | 10.37 | 10.63 | 10.63 | 1,469,338 |
19 July 2024 | 10.65 | 11.02 | 10.27 | 10.46 | 10.46 | 70,966 |
18 July 2024 | 10.77 | 11.19 | 10.76 | 11.05 | 11.05 | 162,160 |
17 July 2024 | 10.93 | 11.01 | 10.67 | 10.80 | 10.80 | 178,853 |
16 July 2024 | 11.35 | 11.11 | 10.65 | 10.86 | 10.86 | 505,422 |
15 July 2024 | 11.30 | 11.43 | 11.04 | 11.07 | 11.07 | 21,015 |
12 July 2024 | 11.26 | 11.39 | 11.12 | 11.17 | 11.17 | 1,436,157 |
11 July 2024 | 10.70 | 11.13 | 10.70 | 11.00 | 11.00 | 58,399 |
10 July 2024 | 10.74 | 10.90 | 10.64 | 10.83 | 10.83 | 57,063 |
09 July 2024 | 11.29 | 11.42 | 10.49 | 10.73 | 10.73 | 1,873,534 |
08 July 2024 | 11.22 | 11.48 | 11.05 | 11.27 | 11.27 | 52,020 |
05 July 2024 | 11.40 | 11.56 | 11.23 | 11.35 | 11.35 | 32,583 |
04 July 2024 | 11.47 | 11.70 | 11.23 | 11.37 | 11.37 | 88,212 |
03 July 2024 | 11.10 | 11.48 | 11.00 | 11.35 | 11.35 | 28,227 |
02 July 2024 | 11.50 | 11.39 | 11.07 | 11.39 | 11.39 | 126,720 |
01 July 2024 | 11.74 | 11.93 | 11.40 | 11.57 | 11.57 | 202,847 |
28 June 2024 | 11.11 | 11.27 | 11.06 | 11.20 | 11.20 | 82,346 |
27 June 2024 | 11.35 | 11.45 | 11.19 | 11.41 | 11.41 | 83,234 |
26 June 2024 | 11.80 | 11.86 | 11.30 | 11.58 | 11.58 | 41,396 |
25 June 2024 | 11.73 | 12.21 | 11.78 | 11.83 | 11.83 | 541,412 |
24 June 2024 | 11.81 | 12.30 | 11.71 | 12.17 | 12.17 | 43,987 |
21 June 2024 | 12.55 | 12.22 | 11.84 | 12.07 | 12.07 | 111,931 |
20 June 2024 | 11.98 | 12.26 | 11.70 | 11.99 | 11.99 | 197,928 |
19 June 2024 | 11.95 | 11.89 | 11.61 | 11.77 | 11.77 | 137,115 |
18 June 2024 | 12.39 | 12.44 | 11.86 | 11.91 | 11.91 | 59,304 |
17 June 2024 | 11.76 | 12.22 | 11.76 | 12.13 | 12.13 | 526,867 |
14 June 2024 | 12.39 | 12.48 | 11.69 | 12.17 | 12.17 | 259,815 |
13 June 2024 | 13.65 | 13.09 | 12.49 | 12.51 | 12.51 | 122,300 |
12 June 2024 | 13.14 | 13.51 | 12.89 | 13.45 | 13.45 | 725,813 |
11 June 2024 | 13.50 | 13.65 | 13.12 | 13.40 | 13.40 | 69,449 |
10 June 2024 | 13.55 | 13.54 | 13.04 | 13.46 | 13.46 | 701,975 |
07 June 2024 | 13.87 | 13.98 | 13.66 | 13.76 | 13.76 | 330,216 |
06 June 2024 | 13.94 | 14.03 | 13.73 | 13.86 | 13.86 | 69,843 |
05 June 2024 | 14.30 | 14.44 | 13.77 | 14.32 | 14.32 | 92,561 |
04 June 2024 | 15.00 | 15.00 | 14.00 | 14.20 | 14.20 | 106,026 |
04 June 2024 | 0.5 Dividend | |||||
03 June 2024 | 15.19 | 15.84 | 15.05 | 15.51 | 15.01 | 27,071 |
31 May 2024 | 14.92 | 15.27 | 14.88 | 15.06 | 14.57 | 49,443 |
30 May 2024 | 14.69 | 15.28 | 14.57 | 15.18 | 14.69 | 7,997 |
29 May 2024 | 14.98 | 15.16 | 14.66 | 14.97 | 14.49 | 220,715 |
28 May 2024 | 14.95 | 15.26 | 14.91 | 15.16 | 14.67 | 35,113 |
24 May 2024 | 14.60 | 14.54 | 14.22 | 14.45 | 13.98 | 398,395 |
23 May 2024 | 14.90 | 15.09 | 14.43 | 14.50 | 14.03 | 296,235 |
22 May 2024 | 15.36 | 15.28 | 14.85 | 14.99 | 14.51 | 22,505 |
21 May 2024 | 15.65 | 15.51 | 15.24 | 15.40 | 14.90 | 17,743 |
20 May 2024 | 16.00 | 16.10 | 15.67 | 15.71 | 15.20 | 48,938 |
17 May 2024 | 16.45 | 16.50 | 15.82 | 16.12 | 15.60 | 7,859 |
16 May 2024 | 16.20 | 16.47 | 16.02 | 16.23 | 15.70 | 160,447 |
15 May 2024 | 15.79 | 16.34 | 15.71 | 16.04 | 15.52 | 1,715,355 |
14 May 2024 | 15.22 | 15.99 | 15.05 | 15.89 | 15.37 | 34,726 |
13 May 2024 | 14.72 | 15.15 | 14.63 | 14.89 | 14.41 | 904,166 |
10 May 2024 | 14.77 | 14.98 | 14.60 | 14.86 | 14.39 | 95,446 |
09 May 2024 | 14.75 | 14.94 | 14.73 | 14.77 | 14.30 | 15,538 |
08 May 2024 | 15.48 | 15.25 | 14.70 | 14.85 | 14.37 | 128,950 |
07 May 2024 | 15.49 | 15.48 | 15.33 | 15.36 | 14.86 | 16,179 |
03 May 2024 | 15.38 | 15.57 | 15.12 | 15.13 | 14.64 | 296,183 |
02 May 2024 | 15.10 | 15.70 | 14.91 | 15.28 | 14.79 | 64,459 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 15.09 | 15.64 | 14.88 | 15.55 | 15.05 | 1,887,453 |
29 Apr 2024 | 14.76 | 14.99 | 14.47 | 14.50 | 14.03 | 21,572 |
26 Apr 2024 | 14.30 | 14.65 | 14.21 | 14.45 | 13.99 | 289,847 |
25 Apr 2024 | 14.29 | 14.55 | 14.16 | 14.20 | 13.74 | 208,635 |
24 Apr 2024 | 14.72 | 14.80 | 14.33 | 14.35 | 13.89 | 164,791 |
23 Apr 2024 | 14.81 | 14.94 | 14.41 | 14.60 | 14.13 | 622,525 |
22 Apr 2024 | 14.60 | 14.94 | 14.15 | 14.63 | 14.16 | 277,765 |
19 Apr 2024 | 14.55 | 14.70 | 14.02 | 14.15 | 13.70 | 190,246 |
18 Apr 2024 | 13.75 | 14.72 | 13.45 | 14.61 | 14.14 | 1,578,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |