Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
07 June 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
06 June 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
05 June 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
04 June 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
03 June 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
31 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
30 May 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
29 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
28 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
27 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
24 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
23 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
22 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
21 May 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
20 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
17 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
16 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
15 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
14 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
13 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
10 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
09 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
08 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
07 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
06 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
03 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
02 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
30 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
29 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
26 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
25 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
24 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
23 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
22 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
22 Apr 2024 | 2.95 Dividend | |||||
19 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 6.95 | - |
18 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 6.99 | - |
17 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 6.99 | - |
16 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 7.00 | - |
15 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 7.00 | 267 |
12 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 7.19 | - |
11 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 7.19 | - |
10 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 7.19 | - |
09 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 7.19 | - |
08 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 7.19 | - |
05 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 7.27 | - |
04 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 7.35 | - |
03 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 7.35 | - |
02 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 7.40 | - |
28 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 7.55 | - |
27 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 7.55 | - |
26 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 7.55 | - |
25 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.65 | - |
22 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.65 | - |
21 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 7.65 | - |
20 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 7.47 | - |
19 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 7.47 | - |
18 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 7.47 | - |
15 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 7.36 | - |
14 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 7.33 | - |
13 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 7.25 | - |
12 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 7.20 | - |
11 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 7.09 | - |
08 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 7.07 | - |
07 Mar 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 7.05 | - |
06 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 6.96 | - |
05 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 6.94 | - |
04 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 6.94 | - |
01 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 6.86 | - |
29 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 6.83 | - |
28 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 6.83 | - |
27 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 6.88 | - |
26 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 6.88 | - |
23 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 6.88 | - |
22 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 6.86 | - |
21 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 6.86 | - |
20 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 6.71 | - |
19 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 6.68 | - |
16 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 6.68 | - |
15 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 6.63 | - |
14 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 6.54 | - |
13 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 6.57 | - |
12 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 6.57 | - |
09 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 7.59 | - |
08 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 7.63 | - |
07 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 7.63 | - |
06 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 7.63 | - |
05 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 7.63 | - |
02 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 7.63 | - |
01 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 7.63 | - |
31 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 7.63 | - |
30 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 7.80 | - |
29 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 7.80 | - |
26 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 7.76 | - |
25 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 7.64 | - |
24 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 7.57 | - |
23 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 7.57 | - |
22 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 7.57 | - |
19 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 7.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |