Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 10.16 | 10.39 | 10.06 | 10.25 | 10.25 | 56,366 |
03 July 2024 | 9.90 | 10.24 | 9.92 | 10.19 | 10.19 | 36,997 |
02 July 2024 | 9.98 | 10.11 | 9.67 | 9.78 | 9.78 | 139,656 |
01 July 2024 | 10.15 | 10.48 | 9.93 | 10.14 | 10.14 | 3,011,981 |
28 June 2024 | 9.93 | 10.03 | 9.46 | 9.96 | 9.96 | 94,337 |
27 June 2024 | 9.95 | 10.00 | 9.85 | 9.93 | 9.93 | 32,370 |
26 June 2024 | 10.03 | 10.08 | 9.88 | 10.01 | 10.01 | 59,584 |
25 June 2024 | 10.25 | 10.32 | 9.98 | 10.01 | 10.01 | 39,531 |
24 June 2024 | 9.95 | 10.26 | 9.87 | 10.03 | 10.03 | 85,578 |
21 June 2024 | 10.40 | 10.17 | 9.94 | 10.16 | 10.16 | 124,265 |
20 June 2024 | 9.94 | 10.18 | 9.88 | 10.14 | 10.14 | 214,020 |
19 June 2024 | 9.98 | 9.98 | 9.75 | 9.92 | 9.92 | 111,902 |
18 June 2024 | 9.88 | 9.96 | 9.73 | 9.75 | 9.75 | 143,649 |
17 June 2024 | 9.71 | 9.84 | 9.68 | 9.82 | 9.82 | 779,942 |
14 June 2024 | 10.31 | 10.20 | 9.62 | 9.71 | 9.71 | 245,208 |
13 June 2024 | 10.73 | 10.65 | 10.28 | 10.31 | 10.31 | 149,561 |
12 June 2024 | 10.70 | 10.78 | 10.39 | 10.77 | 10.77 | 48,167 |
11 June 2024 | 11.05 | 11.14 | 10.69 | 10.69 | 10.69 | 130,685 |
10 June 2024 | 10.80 | 10.94 | 10.59 | 10.70 | 10.70 | 441,562 |
07 June 2024 | 11.02 | 11.10 | 10.77 | 10.82 | 10.82 | 42,336 |
06 June 2024 | 11.20 | 11.19 | 10.93 | 11.02 | 11.02 | 288,665 |
05 June 2024 | 11.29 | 11.35 | 11.02 | 11.23 | 11.23 | 24,802 |
04 June 2024 | 11.58 | 11.69 | 11.14 | 11.20 | 11.20 | 1,527,040 |
03 June 2024 | 11.38 | 11.77 | 11.45 | 11.70 | 11.70 | 32,896 |
31 May 2024 | 11.31 | 11.35 | 11.19 | 11.30 | 11.30 | 441,157 |
30 May 2024 | 11.22 | 11.53 | 11.31 | 11.36 | 11.36 | 15,973 |
29 May 2024 | 11.54 | 11.70 | 11.25 | 11.45 | 11.45 | 46,945 |
28 May 2024 | 11.45 | 11.72 | 11.38 | 11.66 | 11.66 | 48,040 |
28 May 2024 | 0.4 Dividend | |||||
24 May 2024 | 11.65 | 11.78 | 11.48 | 11.69 | 11.30 | 59,526 |
23 May 2024 | 12.10 | 12.12 | 11.70 | 11.76 | 11.36 | 48,575 |
22 May 2024 | 12.18 | 12.14 | 11.82 | 11.82 | 11.42 | 26,303 |
21 May 2024 | 12.49 | 12.47 | 12.02 | 12.14 | 11.73 | 1,036,754 |
20 May 2024 | 12.67 | 12.77 | 12.56 | 12.66 | 12.23 | 1,149,940 |
17 May 2024 | 13.20 | 13.18 | 12.47 | 12.55 | 12.12 | 895,451 |
16 May 2024 | 13.20 | 13.34 | 12.97 | 13.19 | 12.74 | 88,039 |
15 May 2024 | 13.09 | 13.41 | 12.95 | 13.22 | 12.77 | 62,206 |
14 May 2024 | 12.28 | 13.11 | 12.23 | 12.48 | 12.05 | 156,703 |
13 May 2024 | 12.49 | 12.44 | 12.16 | 12.33 | 11.90 | 65,049 |
10 May 2024 | 12.50 | 12.53 | 12.36 | 12.49 | 12.06 | 13,099 |
09 May 2024 | 12.47 | 12.44 | 12.17 | 12.38 | 11.95 | 47,224 |
08 May 2024 | 12.55 | 12.38 | 12.09 | 12.25 | 11.83 | 107,920 |
07 May 2024 | 12.43 | 12.56 | 12.36 | 12.51 | 12.08 | 36,244 |
03 May 2024 | 12.27 | 12.45 | 12.12 | 12.22 | 11.80 | 359,912 |
02 May 2024 | 11.63 | 12.40 | 11.81 | 12.22 | 11.80 | 20,348 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 11.93 | 12.30 | 11.44 | 11.98 | 11.58 | 165,170 |
29 Apr 2024 | 11.92 | 12.02 | 11.62 | 11.94 | 11.53 | 109,226 |
26 Apr 2024 | 12.00 | 11.97 | 11.31 | 11.63 | 11.23 | 796,613 |
25 Apr 2024 | 11.88 | 12.04 | 11.67 | 12.00 | 11.59 | 914,239 |
24 Apr 2024 | 12.26 | 12.34 | 11.88 | 12.00 | 11.59 | 1,197,372 |
23 Apr 2024 | 12.34 | 12.66 | 12.15 | 12.22 | 11.81 | 605,898 |
22 Apr 2024 | 12.25 | 12.57 | 12.29 | 12.44 | 12.01 | 983,091 |
19 Apr 2024 | 12.25 | 12.48 | 12.09 | 12.28 | 11.86 | 535,784 |
18 Apr 2024 | 11.94 | 12.41 | 11.73 | 12.40 | 11.98 | 3,740,988 |
17 Apr 2024 | 11.95 | 12.07 | 11.68 | 11.86 | 11.45 | 475,801 |
16 Apr 2024 | 12.00 | 12.49 | 11.94 | 12.03 | 11.62 | 579,553 |
15 Apr 2024 | 12.40 | 12.73 | 12.38 | 12.52 | 12.09 | 980,505 |
12 Apr 2024 | 12.91 | 13.06 | 12.41 | 12.51 | 12.08 | 1,780,334 |
11 Apr 2024 | 12.89 | 13.10 | 12.66 | 12.87 | 12.43 | 1,487,218 |
10 Apr 2024 | 12.60 | 13.22 | 12.35 | 12.79 | 12.35 | 943,269 |
09 Apr 2024 | 12.02 | 12.59 | 11.93 | 12.42 | 12.00 | 1,676,322 |
08 Apr 2024 | 12.00 | 12.06 | 11.65 | 11.99 | 11.58 | 425,099 |
05 Apr 2024 | 11.75 | 12.00 | 11.61 | 11.79 | 11.38 | 756,956 |
04 Apr 2024 | 11.90 | 12.11 | 11.78 | 12.02 | 11.61 | 1,084,137 |
03 Apr 2024 | 11.41 | 11.88 | 11.25 | 11.88 | 11.47 | 592,489 |
02 Apr 2024 | 11.50 | 11.77 | 11.32 | 11.40 | 11.01 | 1,494,950 |
28 Mar 2024 | 11.50 | 11.82 | 11.48 | 11.59 | 11.20 | 533,974 |
27 Mar 2024 | 11.50 | 11.56 | 11.38 | 11.52 | 11.13 | 653,509 |
26 Mar 2024 | 11.40 | 11.56 | 11.14 | 11.49 | 11.10 | 732,786 |
25 Mar 2024 | 11.47 | 11.56 | 11.34 | 11.48 | 11.09 | 971,879 |
22 Mar 2024 | 11.34 | 11.70 | 11.32 | 11.48 | 11.09 | 984,383 |
21 Mar 2024 | 11.45 | 11.73 | 11.42 | 11.51 | 11.12 | 496,797 |
20 Mar 2024 | 11.15 | 11.31 | 10.93 | 11.17 | 10.78 | 422,827 |
19 Mar 2024 | 11.22 | 11.36 | 10.99 | 11.35 | 10.96 | 599,193 |
18 Mar 2024 | 11.20 | 11.40 | 11.06 | 11.32 | 10.93 | 320,156 |
15 Mar 2024 | 11.36 | 11.27 | 11.02 | 11.12 | 10.74 | 60,094 |
14 Mar 2024 | 11.00 | 11.39 | 10.98 | 11.20 | 10.82 | 327,250 |
13 Mar 2024 | 10.89 | 11.07 | 10.73 | 11.05 | 10.67 | 786,367 |
12 Mar 2024 | 10.84 | 10.80 | 10.53 | 10.80 | 10.43 | 71,387 |
11 Mar 2024 | 10.88 | 10.95 | 10.44 | 10.60 | 10.24 | 1,939,580 |
08 Mar 2024 | 10.80 | 11.01 | 10.58 | 10.89 | 10.52 | 1,103,692 |
07 Mar 2024 | 10.66 | 11.01 | 10.64 | 10.90 | 10.52 | 257,326 |
06 Mar 2024 | 10.93 | 11.14 | 10.65 | 10.98 | 10.61 | 627,976 |
05 Mar 2024 | 10.63 | 10.84 | 10.35 | 10.66 | 10.30 | 350,497 |
04 Mar 2024 | 10.46 | 11.00 | 10.26 | 10.76 | 10.39 | 1,054,936 |
01 Mar 2024 | 11.31 | 11.74 | 10.21 | 10.48 | 10.13 | 1,846,767 |
29 Feb 2024 | 10.95 | 10.98 | 10.71 | 10.72 | 10.35 | 448,547 |
28 Feb 2024 | 11.05 | 11.06 | 10.61 | 10.85 | 10.48 | 524,692 |
27 Feb 2024 | 10.47 | 11.04 | 10.33 | 10.77 | 10.40 | 1,406,985 |
26 Feb 2024 | 11.15 | 10.90 | 10.39 | 10.47 | 10.12 | 376,693 |
23 Feb 2024 | 11.10 | 10.97 | 10.60 | 10.84 | 10.47 | 357,444 |
22 Feb 2024 | 11.04 | 11.29 | 10.78 | 11.06 | 10.69 | 247,156 |
21 Feb 2024 | 10.57 | 11.01 | 10.40 | 10.70 | 10.34 | 1,217,751 |
20 Feb 2024 | 10.85 | 11.10 | 10.34 | 10.55 | 10.19 | 2,247,657 |
19 Feb 2024 | 11.95 | 11.95 | 10.89 | 11.72 | 11.32 | 3,110,710 |
16 Feb 2024 | 11.69 | 11.91 | 11.60 | 11.73 | 11.33 | 570,678 |
15 Feb 2024 | 11.23 | 11.70 | 11.16 | 11.54 | 11.14 | 220,269 |
14 Feb 2024 | 11.20 | 11.44 | 10.92 | 11.20 | 10.82 | 987,884 |
13 Feb 2024 | 11.64 | 11.71 | 11.16 | 11.44 | 11.05 | 560,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |