Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 2.620 | 2.620 | 2.590 | 2.620 | 2.620 | 1,249,000 |
31 May 2024 | 2.580 | 2.620 | 2.570 | 2.620 | 2.620 | 1,573,000 |
30 May 2024 | 2.600 | 2.600 | 2.580 | 2.580 | 2.580 | 530,000 |
29 May 2024 | 2.600 | 2.610 | 2.580 | 2.580 | 2.580 | 750,000 |
28 May 2024 | 2.600 | 2.630 | 2.590 | 2.610 | 2.610 | 698,000 |
27 May 2024 | 2.600 | 2.600 | 2.570 | 2.600 | 2.600 | 498,000 |
24 May 2024 | 2.600 | 2.600 | 2.540 | 2.580 | 2.580 | 996,000 |
23 May 2024 | 2.600 | 2.600 | 2.570 | 2.570 | 2.570 | 878,592 |
22 May 2024 | 2.590 | 2.620 | 2.590 | 2.600 | 2.600 | 1,018,000 |
21 May 2024 | 2.630 | 2.630 | 2.580 | 2.590 | 2.590 | 379,000 |
20 May 2024 | 2.620 | 2.640 | 2.600 | 2.630 | 2.630 | 2,202,000 |
17 May 2024 | 2.620 | 2.620 | 2.580 | 2.600 | 2.600 | 1,317,000 |
16 May 2024 | 2.620 | 2.620 | 2.590 | 2.610 | 2.610 | 1,577,000 |
14 May 2024 | 2.620 | 2.630 | 2.570 | 2.580 | 2.580 | 1,292,000 |
13 May 2024 | 2.600 | 2.630 | 2.590 | 2.630 | 2.630 | 1,727,000 |
10 May 2024 | 2.520 | 2.600 | 2.510 | 2.600 | 2.600 | 2,350,000 |
09 May 2024 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 922,938 |
08 May 2024 | 2.510 | 2.520 | 2.490 | 2.500 | 2.500 | 871,320 |
07 May 2024 | 2.500 | 2.520 | 2.500 | 2.510 | 2.510 | 1,854,000 |
06 May 2024 | 2.490 | 2.520 | 2.480 | 2.500 | 2.500 | 1,295,000 |
03 May 2024 | 2.420 | 2.490 | 2.400 | 2.490 | 2.490 | 2,206,000 |
02 May 2024 | 2.400 | 2.420 | 2.390 | 2.410 | 2.410 | 612,000 |
30 Apr 2024 | 2.380 | 2.410 | 2.370 | 2.400 | 2.400 | 758,974 |
29 Apr 2024 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 2,007,820 |
26 Apr 2024 | 2.360 | 2.370 | 2.350 | 2.360 | 2.360 | 823,000 |
25 Apr 2024 | 2.360 | 2.370 | 2.350 | 2.360 | 2.360 | 597,000 |
24 Apr 2024 | 2.380 | 2.380 | 2.350 | 2.370 | 2.370 | 708,000 |
23 Apr 2024 | 2.340 | 2.380 | 2.340 | 2.360 | 2.360 | 1,042,110 |
22 Apr 2024 | 2.260 | 2.340 | 2.260 | 2.340 | 2.340 | 1,077,000 |
19 Apr 2024 | 2.260 | 2.260 | 2.230 | 2.230 | 2.230 | 516,000 |
18 Apr 2024 | 2.230 | 2.260 | 2.230 | 2.260 | 2.260 | 427,000 |
17 Apr 2024 | 2.200 | 2.230 | 2.200 | 2.230 | 2.230 | 386,000 |
16 Apr 2024 | 2.280 | 2.280 | 2.200 | 2.200 | 2.200 | 25,164,434 |
15 Apr 2024 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 2,541,000 |
12 Apr 2024 | 2.310 | 2.310 | 2.270 | 2.290 | 2.290 | 2,088,000 |
11 Apr 2024 | 2.330 | 2.330 | 2.300 | 2.320 | 2.320 | 2,004,000 |
10 Apr 2024 | 2.340 | 2.340 | 2.330 | 2.340 | 2.340 | 727,000 |
09 Apr 2024 | 2.340 | 2.340 | 2.320 | 2.340 | 2.340 | 1,459,729 |
08 Apr 2024 | 2.340 | 2.360 | 2.330 | 2.340 | 2.340 | 816,000 |
05 Apr 2024 | 2.350 | 2.350 | 2.310 | 2.350 | 2.350 | 950,000 |
03 Apr 2024 | 2.370 | 2.370 | 2.350 | 2.360 | 2.360 | 705,000 |
02 Apr 2024 | 2.380 | 2.380 | 2.350 | 2.370 | 2.370 | 1,146,000 |
28 Mar 2024 | 2.370 | 2.400 | 2.340 | 2.400 | 2.400 | 1,056,000 |
27 Mar 2024 | 2.400 | 2.400 | 2.320 | 2.370 | 2.370 | 1,770,000 |
27 Mar 2024 | 0.1402 Dividend | |||||
26 Mar 2024 | 2.470 | 2.480 | 2.450 | 2.470 | 2.330 | 2,264,000 |
25 Mar 2024 | 2.470 | 2.470 | 2.460 | 2.470 | 2.330 | 1,487,000 |
22 Mar 2024 | 2.470 | 2.470 | 2.450 | 2.460 | 2.320 | 1,619,000 |
21 Mar 2024 | 2.470 | 2.480 | 2.460 | 2.470 | 2.330 | 1,224,837 |
20 Mar 2024 | 2.460 | 2.490 | 2.460 | 2.460 | 2.320 | 1,717,000 |
19 Mar 2024 | 2.470 | 2.480 | 2.450 | 2.460 | 2.320 | 1,959,000 |
18 Mar 2024 | 2.480 | 2.480 | 2.450 | 2.470 | 2.330 | 2,842,000 |
15 Mar 2024 | 2.480 | 2.540 | 2.470 | 2.480 | 2.339 | 5,547,000 |
14 Mar 2024 | 2.400 | 2.410 | 2.380 | 2.400 | 2.264 | 1,567,000 |
13 Mar 2024 | 2.420 | 2.420 | 2.390 | 2.400 | 2.264 | 979,000 |
12 Mar 2024 | 2.400 | 2.420 | 2.390 | 2.420 | 2.283 | 1,778,000 |
11 Mar 2024 | 2.430 | 2.430 | 2.380 | 2.400 | 2.264 | 1,874,234 |
08 Mar 2024 | 2.470 | 2.470 | 2.430 | 2.430 | 2.292 | 1,858,000 |
07 Mar 2024 | 2.480 | 2.490 | 2.440 | 2.470 | 2.330 | 2,528,837 |
06 Mar 2024 | 2.510 | 2.510 | 2.490 | 2.490 | 2.349 | 1,246,000 |
05 Mar 2024 | 2.520 | 2.520 | 2.510 | 2.510 | 2.368 | 637,000 |
04 Mar 2024 | 2.540 | 2.550 | 2.520 | 2.520 | 2.377 | 903,000 |
01 Mar 2024 | 2.510 | 2.540 | 2.500 | 2.530 | 2.386 | 1,205,000 |
29 Feb 2024 | 2.510 | 2.520 | 2.500 | 2.520 | 2.377 | 1,001,325 |
28 Feb 2024 | 2.530 | 2.530 | 2.500 | 2.510 | 2.368 | 954,000 |
27 Feb 2024 | 2.540 | 2.540 | 2.530 | 2.540 | 2.396 | 726,000 |
26 Feb 2024 | 2.560 | 2.560 | 2.540 | 2.540 | 2.396 | 446,000 |
23 Feb 2024 | 2.560 | 2.580 | 2.560 | 2.560 | 2.415 | 722,194 |
22 Feb 2024 | 2.550 | 2.570 | 2.540 | 2.570 | 2.424 | 2,439,000 |
21 Feb 2024 | 2.530 | 2.570 | 2.530 | 2.540 | 2.396 | 1,829,000 |
20 Feb 2024 | 2.530 | 2.530 | 2.510 | 2.530 | 2.386 | 373,000 |
19 Feb 2024 | 2.510 | 2.530 | 2.510 | 2.520 | 2.377 | 736,000 |
16 Feb 2024 | 2.510 | 2.510 | 2.500 | 2.510 | 2.368 | 2,137,000 |
15 Feb 2024 | 2.510 | 2.510 | 2.490 | 2.490 | 2.349 | 1,129,000 |
14 Feb 2024 | 2.500 | 2.500 | 2.470 | 2.490 | 2.349 | 314,000 |
09 Feb 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.358 | - |
08 Feb 2024 | 2.490 | 2.520 | 2.490 | 2.490 | 2.349 | 1,198,000 |
07 Feb 2024 | 2.520 | 2.530 | 2.510 | 2.510 | 2.368 | 1,055,825 |
06 Feb 2024 | 2.520 | 2.540 | 2.490 | 2.510 | 2.368 | 1,812,000 |
05 Feb 2024 | 2.600 | 2.600 | 2.500 | 2.540 | 2.396 | 2,390,000 |
02 Feb 2024 | 2.560 | 2.600 | 2.560 | 2.600 | 2.452 | 955,000 |
01 Feb 2024 | 2.540 | 2.560 | 2.520 | 2.540 | 2.396 | 922,000 |
31 Jan 2024 | 2.560 | 2.590 | 2.520 | 2.560 | 2.415 | 834,000 |
30 Jan 2024 | 2.570 | 2.600 | 2.560 | 2.560 | 2.415 | 780,000 |
29 Jan 2024 | 2.570 | 2.600 | 2.560 | 2.570 | 2.424 | 629,000 |
26 Jan 2024 | 2.580 | 2.610 | 2.560 | 2.560 | 2.415 | 1,137,000 |
25 Jan 2024 | 2.560 | 2.580 | 2.550 | 2.560 | 2.415 | 985,000 |
24 Jan 2024 | 2.560 | 2.570 | 2.510 | 2.550 | 2.405 | 1,639,000 |
23 Jan 2024 | 2.550 | 2.590 | 2.520 | 2.560 | 2.415 | 787,000 |
22 Jan 2024 | 2.600 | 2.600 | 2.490 | 2.510 | 2.368 | 1,421,802 |
19 Jan 2024 | 2.630 | 2.630 | 2.570 | 2.600 | 2.452 | 855,000 |
18 Jan 2024 | 2.590 | 2.630 | 2.570 | 2.630 | 2.481 | 503,000 |
17 Jan 2024 | 2.660 | 2.660 | 2.580 | 2.590 | 2.443 | 1,100,000 |
16 Jan 2024 | 2.670 | 2.670 | 2.640 | 2.660 | 2.509 | 204,000 |
15 Jan 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 2.518 | - |
12 Jan 2024 | 2.690 | 2.690 | 2.660 | 2.670 | 2.518 | 359,000 |
11 Jan 2024 | 2.670 | 2.690 | 2.660 | 2.690 | 2.537 | 304,000 |
10 Jan 2024 | 2.680 | 2.690 | 2.660 | 2.660 | 2.509 | 259,000 |
09 Jan 2024 | 2.670 | 2.670 | 2.650 | 2.660 | 2.509 | 415,000 |
08 Jan 2024 | 2.710 | 2.710 | 2.640 | 2.640 | 2.490 | 869,140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |