Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3.130 | 3.260 | 3.120 | 3.180 | 3.180 | 8,414,079 |
27 June 2024 | 3.220 | 3.230 | 3.120 | 3.120 | 3.120 | 4,162,874 |
27 June 2024 | 0.10967 Dividend | |||||
26 June 2024 | 3.320 | 3.340 | 3.250 | 3.310 | 3.200 | 4,227,336 |
25 June 2024 | 3.270 | 3.340 | 3.250 | 3.280 | 3.171 | 3,902,018 |
24 June 2024 | 3.350 | 3.350 | 3.240 | 3.310 | 3.200 | 5,526,739 |
21 June 2024 | 3.420 | 3.440 | 3.350 | 3.350 | 3.239 | 5,374,300 |
20 June 2024 | 3.570 | 3.570 | 3.400 | 3.420 | 3.307 | 7,740,390 |
19 June 2024 | 3.550 | 3.580 | 3.510 | 3.580 | 3.461 | 2,481,800 |
18 June 2024 | 3.540 | 3.590 | 3.520 | 3.550 | 3.432 | 5,954,103 |
17 June 2024 | 3.600 | 3.640 | 3.510 | 3.550 | 3.432 | 6,667,200 |
14 June 2024 | 3.600 | 3.700 | 3.560 | 3.640 | 3.519 | 5,708,600 |
13 June 2024 | 3.600 | 3.660 | 3.570 | 3.600 | 3.481 | 2,578,260 |
12 June 2024 | 3.700 | 3.700 | 3.580 | 3.600 | 3.481 | 4,239,800 |
11 June 2024 | 3.760 | 3.760 | 3.660 | 3.680 | 3.558 | 7,481,540 |
07 June 2024 | 3.710 | 3.800 | 3.710 | 3.780 | 3.655 | 9,305,000 |
06 June 2024 | 3.720 | 3.780 | 3.670 | 3.710 | 3.587 | 6,476,259 |
05 June 2024 | 3.750 | 3.810 | 3.670 | 3.690 | 3.568 | 7,588,835 |
04 June 2024 | 3.570 | 3.720 | 3.560 | 3.700 | 3.577 | 5,498,124 |
03 June 2024 | 3.630 | 3.690 | 3.580 | 3.580 | 3.461 | 5,148,840 |
31 May 2024 | 3.770 | 3.770 | 3.600 | 3.620 | 3.500 | 7,911,265 |
30 May 2024 | 3.720 | 3.800 | 3.670 | 3.690 | 3.568 | 6,887,400 |
29 May 2024 | 3.780 | 3.860 | 3.630 | 3.670 | 3.548 | 8,553,800 |
28 May 2024 | 3.720 | 3.840 | 3.690 | 3.740 | 3.616 | 9,050,200 |
27 May 2024 | 3.670 | 3.730 | 3.550 | 3.720 | 3.597 | 9,140,000 |
24 May 2024 | 3.650 | 3.720 | 3.590 | 3.620 | 3.500 | 7,093,380 |
23 May 2024 | 3.830 | 3.830 | 3.650 | 3.660 | 3.539 | 6,876,000 |
22 May 2024 | 3.720 | 3.850 | 3.710 | 3.810 | 3.684 | 7,888,585 |
21 May 2024 | 3.880 | 3.900 | 3.690 | 3.720 | 3.597 | 15,570,128 |
20 May 2024 | 3.880 | 4.030 | 3.880 | 3.890 | 3.761 | 10,448,600 |
17 May 2024 | 3.900 | 3.930 | 3.820 | 3.890 | 3.761 | 8,520,800 |
16 May 2024 | 3.890 | 3.950 | 3.830 | 3.850 | 3.722 | 12,951,920 |
14 May 2024 | 3.970 | 4.020 | 3.830 | 3.830 | 3.703 | 14,105,600 |
13 May 2024 | 3.750 | 3.980 | 3.650 | 3.960 | 3.829 | 24,801,000 |
10 May 2024 | 3.600 | 3.770 | 3.570 | 3.730 | 3.606 | 19,730,280 |
09 May 2024 | 3.430 | 3.590 | 3.330 | 3.560 | 3.442 | 10,650,658 |
08 May 2024 | 3.580 | 3.590 | 3.390 | 3.390 | 3.278 | 10,480,660 |
07 May 2024 | 3.440 | 3.560 | 3.370 | 3.560 | 3.442 | 14,483,400 |
06 May 2024 | 3.360 | 3.460 | 3.320 | 3.440 | 3.326 | 13,208,577 |
03 May 2024 | 3.220 | 3.470 | 3.200 | 3.470 | 3.355 | 9,593,002 |
02 May 2024 | 3.180 | 3.180 | 3.090 | 3.140 | 3.036 | 3,682,518 |
30 Apr 2024 | 3.300 | 3.300 | 3.150 | 3.150 | 3.046 | 8,216,600 |
29 Apr 2024 | 3.200 | 3.300 | 3.160 | 3.300 | 3.191 | 16,930,239 |
26 Apr 2024 | 3.120 | 3.200 | 3.110 | 3.190 | 3.084 | 7,174,960 |
25 Apr 2024 | 3.090 | 3.160 | 3.070 | 3.110 | 3.007 | 5,902,200 |
24 Apr 2024 | 3.090 | 3.120 | 3.040 | 3.120 | 3.017 | 6,039,874 |
23 Apr 2024 | 3.040 | 3.090 | 3.020 | 3.060 | 2.959 | 2,303,928 |
22 Apr 2024 | 3.040 | 3.110 | 2.980 | 3.030 | 2.930 | 4,444,000 |
19 Apr 2024 | 3.110 | 3.110 | 3.000 | 3.040 | 2.939 | 3,389,660 |
18 Apr 2024 | 3.130 | 3.150 | 3.070 | 3.120 | 3.017 | 2,181,900 |
17 Apr 2024 | 3.050 | 3.120 | 3.040 | 3.110 | 3.007 | 3,220,600 |
16 Apr 2024 | 3.150 | 3.150 | 3.000 | 3.020 | 2.920 | 4,692,888 |
15 Apr 2024 | 3.130 | 3.190 | 3.080 | 3.130 | 3.026 | 3,624,200 |
12 Apr 2024 | 3.230 | 3.240 | 3.130 | 3.130 | 3.026 | 4,963,340 |
11 Apr 2024 | 3.170 | 3.270 | 3.110 | 3.220 | 3.113 | 7,806,255 |
10 Apr 2024 | 3.200 | 3.230 | 3.140 | 3.220 | 3.113 | 9,223,403 |
09 Apr 2024 | 3.140 | 3.200 | 3.100 | 3.190 | 3.084 | 5,366,665 |
08 Apr 2024 | 3.090 | 3.140 | 3.040 | 3.080 | 2.978 | 4,434,800 |
05 Apr 2024 | 3.090 | 3.140 | 3.030 | 3.070 | 2.968 | 2,675,754 |
03 Apr 2024 | 3.140 | 3.160 | 3.090 | 3.150 | 3.046 | 6,604,622 |
02 Apr 2024 | 3.000 | 3.150 | 3.000 | 3.140 | 3.036 | 15,832,264 |
28 Mar 2024 | 2.850 | 2.930 | 2.830 | 2.900 | 2.804 | 4,827,771 |
27 Mar 2024 | 2.950 | 2.950 | 2.830 | 2.850 | 2.756 | 6,791,900 |
26 Mar 2024 | 2.960 | 2.990 | 2.910 | 2.950 | 2.852 | 3,686,800 |
25 Mar 2024 | 3.000 | 3.000 | 2.950 | 2.950 | 2.852 | 4,549,160 |
22 Mar 2024 | 3.100 | 3.110 | 2.980 | 3.000 | 2.901 | 7,541,930 |
21 Mar 2024 | 3.100 | 3.170 | 3.100 | 3.120 | 3.017 | 5,744,710 |
20 Mar 2024 | 3.150 | 3.150 | 3.080 | 3.080 | 2.978 | 4,281,200 |
19 Mar 2024 | 3.180 | 3.190 | 3.120 | 3.130 | 3.026 | 4,371,488 |
18 Mar 2024 | 3.150 | 3.210 | 3.130 | 3.180 | 3.075 | 5,111,940 |
15 Mar 2024 | 3.150 | 3.160 | 3.100 | 3.130 | 3.026 | 8,801,533 |
14 Mar 2024 | 3.210 | 3.220 | 3.120 | 3.130 | 3.026 | 6,422,494 |
13 Mar 2024 | 3.310 | 3.310 | 3.190 | 3.220 | 3.113 | 8,048,400 |
12 Mar 2024 | 3.330 | 3.340 | 3.220 | 3.300 | 3.191 | 14,653,600 |
11 Mar 2024 | 3.120 | 3.250 | 3.090 | 3.250 | 3.142 | 16,613,051 |
08 Mar 2024 | 2.950 | 3.110 | 2.950 | 3.080 | 2.978 | 9,699,920 |
07 Mar 2024 | 3.020 | 3.060 | 2.920 | 2.930 | 2.833 | 4,695,960 |
06 Mar 2024 | 2.830 | 3.060 | 2.820 | 3.030 | 2.930 | 12,456,262 |
05 Mar 2024 | 2.960 | 2.960 | 2.800 | 2.810 | 2.717 | 12,549,350 |
04 Mar 2024 | 3.000 | 3.030 | 2.960 | 2.960 | 2.862 | 5,626,000 |
01 Mar 2024 | 2.980 | 3.010 | 2.930 | 2.990 | 2.891 | 6,795,000 |
29 Feb 2024 | 2.950 | 3.050 | 2.900 | 2.980 | 2.881 | 9,408,120 |
28 Feb 2024 | 3.100 | 3.150 | 2.940 | 2.950 | 2.852 | 9,004,600 |
27 Feb 2024 | 3.030 | 3.100 | 2.990 | 3.100 | 2.997 | 4,803,860 |
26 Feb 2024 | 2.960 | 3.070 | 2.960 | 3.030 | 2.930 | 6,064,116 |
23 Feb 2024 | 2.950 | 2.980 | 2.910 | 2.940 | 2.843 | 6,399,660 |
22 Feb 2024 | 2.910 | 2.970 | 2.870 | 2.960 | 2.862 | 11,792,842 |
21 Feb 2024 | 2.860 | 2.970 | 2.820 | 2.900 | 2.804 | 16,594,361 |
20 Feb 2024 | 2.890 | 2.890 | 2.810 | 2.870 | 2.775 | 3,381,800 |
19 Feb 2024 | 2.900 | 2.910 | 2.830 | 2.870 | 2.775 | 2,753,728 |
16 Feb 2024 | 2.710 | 2.900 | 2.710 | 2.870 | 2.775 | 3,845,600 |
15 Feb 2024 | 2.800 | 2.850 | 2.670 | 2.750 | 2.659 | 1,779,860 |
14 Feb 2024 | 2.750 | 2.790 | 2.660 | 2.780 | 2.688 | 2,890,800 |
09 Feb 2024 | 2.810 | 2.850 | 2.730 | 2.750 | 2.659 | 2,010,600 |
08 Feb 2024 | 2.920 | 2.940 | 2.870 | 2.890 | 2.794 | 5,744,200 |
07 Feb 2024 | 2.920 | 2.990 | 2.890 | 2.900 | 2.804 | 4,235,865 |
06 Feb 2024 | 2.780 | 2.920 | 2.740 | 2.920 | 2.823 | 4,873,575 |
05 Feb 2024 | 2.810 | 2.840 | 2.690 | 2.770 | 2.678 | 8,132,870 |
02 Feb 2024 | 2.900 | 2.930 | 2.780 | 2.810 | 2.717 | 5,606,200 |
01 Feb 2024 | 2.860 | 2.940 | 2.790 | 2.850 | 2.756 | 3,306,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |