Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 137 |
19 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
18 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
17 June 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
14 June 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
14 June 2024 | 0.035 Dividend | |||||
13 June 2024 | 11.30 | 11.30 | 11.00 | 11.10 | 11.07 | - |
12 June 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.07 | - |
11 June 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.07 | - |
10 June 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.07 | - |
07 June 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.16 | - |
06 June 2024 | 11.30 | 11.50 | 11.30 | 11.30 | 11.26 | 137 |
05 June 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | - |
04 June 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | - |
03 June 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | - |
31 May 2024 | 11.00 | 11.10 | 10.90 | 10.90 | 10.87 | - |
30 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | - |
29 May 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.57 | - |
28 May 2024 | 10.90 | 11.00 | 10.40 | 10.40 | 10.37 | - |
27 May 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.87 | - |
24 May 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 10.97 | - |
23 May 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 10.97 | - |
22 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | - |
21 May 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.26 | - |
20 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | - |
17 May 2024 | 11.60 | 11.60 | 11.40 | 11.40 | 11.36 | - |
16 May 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.66 | - |
15 May 2024 | 11.50 | 11.50 | 11.40 | 11.50 | 11.46 | - |
14 May 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | - |
13 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | - |
10 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | - |
09 May 2024 | 9.75 | 10.60 | 9.75 | 10.50 | 10.47 | 1,685 |
08 May 2024 | 9.40 | 9.75 | 9.40 | 9.75 | 9.72 | - |
07 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.07 | - |
06 May 2024 | 8.65 | 8.65 | 8.55 | 8.55 | 8.52 | - |
03 May 2024 | 9.35 | 9.45 | 9.15 | 9.25 | 9.22 | 500 |
02 May 2024 | 17.10 | 17.10 | 9.95 | 10.10 | 10.07 | 506 |
30 Apr 2024 | 17.30 | 17.40 | 17.10 | 17.10 | 17.05 | - |
29 Apr 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.25 | - |
26 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | - |
25 Apr 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 16.95 | - |
24 Apr 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 17.25 | - |
23 Apr 2024 | 17.40 | 17.50 | 17.30 | 17.50 | 17.44 | - |
22 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | - |
19 Apr 2024 | 17.10 | 17.40 | 17.10 | 17.30 | 17.25 | - |
18 Apr 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.25 | - |
17 Apr 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.25 | - |
16 Apr 2024 | 17.30 | 17.30 | 17.10 | 17.30 | 17.25 | - |
15 Apr 2024 | 17.90 | 17.90 | 17.40 | 17.40 | 17.35 | - |
12 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - |
11 Apr 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.54 | - |
10 Apr 2024 | 17.90 | 17.90 | 17.70 | 17.70 | 17.64 | - |
09 Apr 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.64 | - |
08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | - |
05 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | - |
04 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | - |
03 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | - |
02 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
28 Mar 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.35 | - |
27 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | - |
26 Mar 2024 | 16.60 | 16.90 | 16.60 | 16.90 | 16.85 | 85 |
25 Mar 2024 | 16.52 | 16.54 | 16.50 | 16.50 | 16.45 | - |
22 Mar 2024 | 16.54 | 16.58 | 16.44 | 16.46 | 16.41 | - |
21 Mar 2024 | 16.40 | 16.62 | 16.40 | 16.62 | 16.57 | - |
20 Mar 2024 | 16.12 | 16.14 | 16.12 | 16.12 | 16.07 | - |
19 Mar 2024 | 16.30 | 16.32 | 16.10 | 16.10 | 16.05 | - |
18 Mar 2024 | 16.24 | 16.30 | 16.24 | 16.26 | 16.21 | - |
15 Mar 2024 | 16.56 | 16.58 | 16.56 | 16.58 | 16.53 | - |
14 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | - |
14 Mar 2024 | 0.035 Dividend | |||||
13 Mar 2024 | 16.92 | 16.94 | 16.66 | 16.66 | 16.57 | - |
12 Mar 2024 | 17.04 | 17.04 | 16.86 | 16.88 | 16.79 | - |
11 Mar 2024 | 16.82 | 16.84 | 16.76 | 16.76 | 16.67 | - |
08 Mar 2024 | 17.20 | 17.20 | 16.70 | 16.82 | 16.73 | - |
07 Mar 2024 | 16.76 | 17.16 | 16.76 | 17.16 | 17.07 | - |
06 Mar 2024 | 16.78 | 16.94 | 16.76 | 16.82 | 16.73 | - |
05 Mar 2024 | 17.04 | 17.04 | 16.76 | 16.86 | 16.77 | - |
04 Mar 2024 | 17.04 | 17.24 | 16.96 | 17.08 | 16.99 | - |
01 Mar 2024 | 17.18 | 17.26 | 17.18 | 17.26 | 17.17 | - |
29 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | - |
28 Feb 2024 | 17.78 | 17.78 | 17.46 | 17.46 | 17.37 | - |
27 Feb 2024 | 17.94 | 18.02 | 17.94 | 18.02 | 17.93 | - |
26 Feb 2024 | 18.26 | 18.28 | 18.10 | 18.28 | 18.18 | 56 |
23 Feb 2024 | 17.86 | 18.14 | 17.82 | 18.14 | 18.04 | - |
22 Feb 2024 | 17.70 | 17.72 | 17.66 | 17.72 | 17.63 | - |
21 Feb 2024 | 17.68 | 17.68 | 17.62 | 17.62 | 17.53 | - |
20 Feb 2024 | 17.32 | 17.60 | 17.14 | 17.60 | 17.51 | - |
19 Feb 2024 | 17.40 | 17.40 | 17.38 | 17.38 | 17.29 | - |
16 Feb 2024 | 17.92 | 17.92 | 17.50 | 17.50 | 17.41 | - |
15 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.49 | - |
14 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.45 | - |
13 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |