Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 11.71 | 12.04 | 11.61 | 11.96 | 11.96 | 14,794,342 |
06 June 2023 | 12.08 | 12.10 | 11.61 | 11.65 | 11.65 | 14,651,436 |
05 June 2023 | 11.91 | 12.18 | 11.88 | 12.10 | 12.10 | 16,864,116 |
02 June 2023 | 12.04 | 12.16 | 11.89 | 11.92 | 11.92 | 15,695,119 |
01 June 2023 | 11.43 | 12.05 | 11.30 | 11.95 | 11.95 | 27,428,940 |
31 May 2023 | 11.96 | 12.05 | 11.83 | 11.89 | 11.89 | 16,181,382 |
30 May 2023 | 11.35 | 12.05 | 11.21 | 12.00 | 12.00 | 28,621,761 |
29 May 2023 | 11.54 | 11.69 | 11.31 | 11.38 | 11.38 | 12,077,542 |
29 May 2023 | 0.06 Dividend | |||||
26 May 2023 | 11.30 | 11.57 | 11.21 | 11.57 | 11.51 | 11,488,814 |
25 May 2023 | 11.49 | 11.66 | 11.16 | 11.40 | 11.34 | 14,600,491 |
24 May 2023 | 11.53 | 11.64 | 11.41 | 11.49 | 11.43 | 12,453,971 |
23 May 2023 | 12.12 | 12.14 | 11.50 | 11.50 | 11.44 | 19,071,197 |
22 May 2023 | 12.53 | 12.58 | 11.90 | 12.10 | 12.04 | 19,398,596 |
19 May 2023 | 12.75 | 12.88 | 12.46 | 12.50 | 12.44 | 20,014,682 |
18 May 2023 | 12.32 | 12.85 | 12.32 | 12.75 | 12.68 | 27,575,630 |
17 May 2023 | 12.01 | 12.65 | 11.96 | 12.37 | 12.31 | 22,893,703 |
16 May 2023 | 12.50 | 12.50 | 11.96 | 12.02 | 11.96 | 20,535,619 |
15 May 2023 | 12.70 | 12.75 | 12.14 | 12.48 | 12.42 | 26,254,080 |
12 May 2023 | 12.44 | 13.22 | 12.37 | 12.74 | 12.67 | 35,470,382 |
11 May 2023 | 12.56 | 12.78 | 12.32 | 12.55 | 12.48 | 21,429,286 |
10 May 2023 | 12.78 | 13.13 | 12.33 | 12.53 | 12.47 | 31,245,649 |
09 May 2023 | 12.71 | 13.05 | 12.54 | 12.55 | 12.48 | 30,282,856 |
08 May 2023 | 12.53 | 12.90 | 12.44 | 12.80 | 12.73 | 29,084,630 |
05 May 2023 | 12.30 | 12.85 | 12.17 | 12.67 | 12.60 | 36,722,812 |
04 May 2023 | 12.25 | 12.44 | 11.97 | 12.34 | 12.28 | 27,052,867 |
28 Apr 2023 | 11.23 | 12.52 | 11.23 | 12.25 | 12.19 | 40,906,687 |
27 Apr 2023 | 11.02 | 11.60 | 11.02 | 11.20 | 11.14 | 25,767,093 |
26 Apr 2023 | 11.08 | 11.32 | 10.83 | 10.85 | 10.79 | 17,114,506 |
25 Apr 2023 | 11.42 | 11.47 | 10.90 | 11.10 | 11.04 | 19,468,005 |
24 Apr 2023 | 11.29 | 11.69 | 11.28 | 11.51 | 11.45 | 20,042,082 |
21 Apr 2023 | 12.07 | 12.08 | 11.24 | 11.25 | 11.19 | 30,252,492 |
20 Apr 2023 | 12.03 | 12.22 | 11.92 | 12.09 | 12.03 | 17,684,833 |
19 Apr 2023 | 12.02 | 12.36 | 11.98 | 12.11 | 12.05 | 19,472,978 |
18 Apr 2023 | 12.24 | 12.28 | 11.86 | 12.00 | 11.94 | 19,611,084 |
17 Apr 2023 | 12.87 | 12.90 | 12.08 | 12.19 | 12.13 | 33,383,563 |
14 Apr 2023 | 12.97 | 13.09 | 12.54 | 12.87 | 12.80 | 29,285,082 |
13 Apr 2023 | 13.20 | 13.71 | 12.92 | 12.94 | 12.87 | 42,062,116 |
12 Apr 2023 | 12.91 | 13.45 | 12.78 | 13.39 | 13.32 | 41,070,303 |
11 Apr 2023 | 12.75 | 12.97 | 12.57 | 12.91 | 12.84 | 28,713,702 |
10 Apr 2023 | 13.46 | 13.53 | 12.68 | 12.74 | 12.67 | 45,373,855 |
07 Apr 2023 | 13.07 | 13.70 | 12.88 | 13.47 | 13.40 | 53,188,974 |
06 Apr 2023 | 12.79 | 13.29 | 12.60 | 13.06 | 12.99 | 49,863,272 |
04 Apr 2023 | 12.56 | 12.84 | 12.40 | 12.80 | 12.73 | 42,236,924 |
03 Apr 2023 | 12.47 | 12.71 | 12.32 | 12.69 | 12.62 | 38,932,625 |
31 Mar 2023 | 12.43 | 12.45 | 12.10 | 12.37 | 12.31 | 27,099,851 |
30 Mar 2023 | 12.22 | 12.98 | 11.88 | 12.43 | 12.37 | 44,973,583 |
29 Mar 2023 | 12.35 | 12.59 | 12.13 | 12.34 | 12.28 | 33,254,231 |
28 Mar 2023 | 12.31 | 12.74 | 12.08 | 12.38 | 12.32 | 43,850,870 |
27 Mar 2023 | 12.24 | 12.43 | 11.98 | 12.42 | 12.36 | 35,888,331 |
24 Mar 2023 | 12.07 | 12.30 | 11.88 | 12.24 | 12.18 | 33,483,043 |
23 Mar 2023 | 12.03 | 12.11 | 11.86 | 12.09 | 12.03 | 25,971,493 |
22 Mar 2023 | 11.90 | 12.15 | 11.85 | 12.12 | 12.06 | 36,250,173 |
21 Mar 2023 | 11.75 | 12.17 | 11.56 | 12.17 | 12.11 | 36,278,835 |
20 Mar 2023 | 11.94 | 12.02 | 11.63 | 11.70 | 11.64 | 25,123,765 |
17 Mar 2023 | 11.71 | 12.04 | 11.63 | 11.99 | 11.93 | 35,543,044 |
16 Mar 2023 | 11.71 | 11.78 | 11.36 | 11.61 | 11.55 | 20,648,989 |
15 Mar 2023 | 11.86 | 11.94 | 11.62 | 11.71 | 11.65 | 20,261,980 |
14 Mar 2023 | 11.86 | 12.05 | 11.65 | 11.82 | 11.76 | 28,993,942 |
13 Mar 2023 | 11.80 | 12.05 | 11.63 | 11.93 | 11.87 | 34,909,243 |
10 Mar 2023 | 11.52 | 11.92 | 11.46 | 11.71 | 11.65 | 34,493,323 |
09 Mar 2023 | 11.28 | 11.76 | 11.13 | 11.61 | 11.55 | 29,089,928 |
08 Mar 2023 | 11.00 | 11.32 | 11.00 | 11.32 | 11.26 | 15,095,821 |
07 Mar 2023 | 11.41 | 11.46 | 10.95 | 10.97 | 10.91 | 16,955,596 |
06 Mar 2023 | 11.49 | 11.59 | 11.35 | 11.42 | 11.36 | 13,978,808 |
03 Mar 2023 | 11.76 | 11.76 | 11.34 | 11.53 | 11.47 | 21,170,397 |
02 Mar 2023 | 11.53 | 11.67 | 11.43 | 11.62 | 11.56 | 22,274,834 |
01 Mar 2023 | 11.10 | 11.59 | 11.03 | 11.53 | 11.47 | 31,025,359 |
28 Feb 2023 | 10.99 | 11.27 | 10.92 | 11.15 | 11.09 | 21,777,844 |
27 Feb 2023 | 11.10 | 11.23 | 10.78 | 10.82 | 10.76 | 20,137,668 |
24 Feb 2023 | 11.33 | 11.45 | 11.18 | 11.23 | 11.17 | 18,417,681 |
23 Feb 2023 | 11.54 | 11.59 | 11.07 | 11.18 | 11.12 | 26,432,210 |
22 Feb 2023 | 11.62 | 11.68 | 11.33 | 11.57 | 11.51 | 34,205,933 |
21 Feb 2023 | 12.16 | 12.50 | 11.62 | 11.81 | 11.75 | 58,795,912 |
20 Feb 2023 | 11.16 | 11.37 | 11.05 | 11.35 | 11.29 | 16,947,645 |
17 Feb 2023 | 11.50 | 11.68 | 11.14 | 11.15 | 11.09 | 23,239,739 |
16 Feb 2023 | 11.64 | 12.05 | 11.39 | 11.53 | 11.47 | 39,876,910 |
15 Feb 2023 | 11.46 | 11.71 | 11.41 | 11.64 | 11.58 | 19,784,654 |
14 Feb 2023 | 11.64 | 11.76 | 11.41 | 11.48 | 11.42 | 17,107,643 |
13 Feb 2023 | 11.47 | 11.72 | 11.45 | 11.59 | 11.53 | 17,829,896 |
10 Feb 2023 | 11.60 | 11.78 | 11.46 | 11.54 | 11.48 | 22,262,831 |
09 Feb 2023 | 11.40 | 11.70 | 11.18 | 11.69 | 11.63 | 30,440,281 |
08 Feb 2023 | 11.48 | 11.55 | 11.26 | 11.31 | 11.25 | 20,025,280 |
07 Feb 2023 | 11.50 | 11.58 | 11.23 | 11.53 | 11.47 | 21,094,372 |
06 Feb 2023 | 11.43 | 11.67 | 11.30 | 11.55 | 11.49 | 25,918,156 |
03 Feb 2023 | 11.23 | 11.48 | 11.20 | 11.47 | 11.41 | 26,244,258 |
02 Feb 2023 | 11.22 | 11.40 | 11.17 | 11.24 | 11.18 | 22,460,082 |
01 Feb 2023 | 10.89 | 11.29 | 10.85 | 11.27 | 11.21 | 22,669,570 |
31 Jan 2023 | 10.79 | 10.89 | 10.71 | 10.87 | 10.81 | 12,726,093 |
30 Jan 2023 | 10.97 | 10.97 | 10.71 | 10.83 | 10.77 | 18,663,512 |
20 Jan 2023 | 10.58 | 10.81 | 10.51 | 10.75 | 10.69 | 17,132,166 |
19 Jan 2023 | 10.29 | 10.57 | 10.28 | 10.54 | 10.49 | 14,896,512 |
18 Jan 2023 | 10.34 | 10.44 | 10.23 | 10.37 | 10.32 | 9,239,971 |
17 Jan 2023 | 10.43 | 10.43 | 10.22 | 10.29 | 10.24 | 9,118,549 |
16 Jan 2023 | 10.25 | 10.49 | 10.23 | 10.41 | 10.36 | 11,618,611 |
13 Jan 2023 | 10.31 | 10.37 | 10.16 | 10.26 | 10.21 | 11,361,306 |
12 Jan 2023 | 10.38 | 10.49 | 10.26 | 10.37 | 10.32 | 12,959,423 |
11 Jan 2023 | 10.45 | 10.65 | 10.26 | 10.28 | 10.23 | 18,555,650 |
10 Jan 2023 | 10.35 | 10.45 | 10.26 | 10.36 | 10.31 | 9,000,317 |
09 Jan 2023 | 10.40 | 10.55 | 10.32 | 10.40 | 10.35 | 10,699,356 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |