Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 10.040 | 10.220 | 9.970 | 10.000 | 10.000 | 436,400 |
27 June 2024 | 10.480 | 10.480 | 9.960 | 9.980 | 9.980 | 524,500 |
26 June 2024 | 10.200 | 10.320 | 10.040 | 10.280 | 10.280 | 631,085 |
25 June 2024 | 10.360 | 10.500 | 10.160 | 10.180 | 10.180 | 390,800 |
24 June 2024 | 10.800 | 10.800 | 10.120 | 10.320 | 10.320 | 832,046 |
21 June 2024 | 11.300 | 11.300 | 10.800 | 10.920 | 10.920 | 402,800 |
20 June 2024 | 11.300 | 11.520 | 11.180 | 11.340 | 11.340 | 334,800 |
19 June 2024 | 11.480 | 11.640 | 11.280 | 11.440 | 11.440 | 429,100 |
18 June 2024 | 11.540 | 11.840 | 11.420 | 11.480 | 11.480 | 803,426 |
17 June 2024 | 11.000 | 11.500 | 10.900 | 11.420 | 11.420 | 1,161,000 |
14 June 2024 | 10.600 | 11.580 | 10.420 | 11.000 | 11.000 | 2,508,400 |
13 June 2024 | 10.480 | 10.820 | 10.480 | 10.700 | 10.700 | 736,400 |
12 June 2024 | 10.240 | 10.500 | 10.160 | 10.480 | 10.480 | 558,079 |
11 June 2024 | 10.540 | 10.540 | 10.020 | 10.480 | 10.480 | 1,259,200 |
07 June 2024 | 10.400 | 10.400 | 10.080 | 10.140 | 10.140 | 394,467 |
06 June 2024 | 10.660 | 10.660 | 10.160 | 10.220 | 10.220 | 383,600 |
05 June 2024 | 10.580 | 10.580 | 10.200 | 10.300 | 10.300 | 324,528 |
04 June 2024 | 10.760 | 10.760 | 10.300 | 10.380 | 10.380 | 256,000 |
03 June 2024 | 10.380 | 10.780 | 10.300 | 10.480 | 10.480 | 446,400 |
31 May 2024 | 10.040 | 10.380 | 10.040 | 10.200 | 10.200 | 708,800 |
30 May 2024 | 10.140 | 10.300 | 10.080 | 10.160 | 10.160 | 396,800 |
29 May 2024 | 10.420 | 10.500 | 10.140 | 10.140 | 10.140 | 428,400 |
28 May 2024 | 10.500 | 10.500 | 10.200 | 10.320 | 10.320 | 394,800 |
27 May 2024 | 10.220 | 10.600 | 10.020 | 10.220 | 10.220 | 455,600 |
24 May 2024 | 10.620 | 10.680 | 10.100 | 10.220 | 10.220 | 1,359,600 |
23 May 2024 | 10.900 | 11.180 | 10.640 | 10.680 | 10.680 | 763,200 |
22 May 2024 | 11.320 | 11.320 | 11.000 | 11.060 | 11.060 | 524,400 |
21 May 2024 | 11.400 | 11.480 | 11.020 | 11.020 | 11.020 | 444,200 |
20 May 2024 | 11.500 | 11.740 | 11.300 | 11.400 | 11.400 | 916,000 |
17 May 2024 | 11.100 | 11.560 | 11.100 | 11.480 | 11.480 | 1,109,200 |
16 May 2024 | 11.260 | 11.360 | 10.940 | 11.100 | 11.100 | 706,300 |
14 May 2024 | 11.600 | 11.800 | 11.000 | 11.220 | 11.220 | 2,770,800 |
13 May 2024 | 11.340 | 11.680 | 11.100 | 11.680 | 11.680 | 840,880 |
10 May 2024 | 11.560 | 11.560 | 11.180 | 11.360 | 11.360 | 447,200 |
09 May 2024 | 10.780 | 11.400 | 10.780 | 11.400 | 11.400 | 676,000 |
08 May 2024 | 11.300 | 11.300 | 10.660 | 10.740 | 10.740 | 1,426,671 |
07 May 2024 | 11.340 | 11.360 | 11.040 | 11.240 | 11.240 | 1,573,008 |
06 May 2024 | 11.400 | 11.500 | 11.000 | 11.280 | 11.280 | 1,002,400 |
03 May 2024 | 12.000 | 12.100 | 11.200 | 11.440 | 11.440 | 1,280,770 |
02 May 2024 | 10.280 | 11.760 | 10.100 | 11.760 | 11.760 | 1,771,454 |
30 Apr 2024 | 10.800 | 10.800 | 10.160 | 10.300 | 10.300 | 918,434 |
29 Apr 2024 | 10.660 | 10.880 | 10.440 | 10.560 | 10.560 | 978,254 |
26 Apr 2024 | 10.200 | 10.660 | 10.080 | 10.540 | 10.540 | 979,921 |
25 Apr 2024 | 10.300 | 10.340 | 9.920 | 10.160 | 10.160 | 1,024,908 |
24 Apr 2024 | 10.540 | 10.600 | 10.320 | 10.340 | 10.340 | 425,000 |
23 Apr 2024 | 10.520 | 10.600 | 10.300 | 10.540 | 10.540 | 429,600 |
22 Apr 2024 | 10.900 | 10.900 | 10.280 | 10.380 | 10.380 | 223,600 |
19 Apr 2024 | 10.400 | 10.700 | 10.060 | 10.340 | 10.340 | 256,000 |
18 Apr 2024 | 10.500 | 10.500 | 10.240 | 10.360 | 10.360 | 120,400 |
17 Apr 2024 | 10.440 | 10.300 | 10.100 | 10.240 | 10.240 | 187,600 |
16 Apr 2024 | 10.320 | 10.380 | 10.020 | 10.160 | 10.160 | 364,200 |
15 Apr 2024 | 10.780 | 10.780 | 10.180 | 10.320 | 10.320 | 679,200 |
12 Apr 2024 | 11.080 | 11.100 | 10.640 | 10.780 | 10.780 | 738,800 |
11 Apr 2024 | 11.180 | 11.200 | 10.940 | 11.080 | 11.080 | 224,800 |
10 Apr 2024 | 11.380 | 11.400 | 10.980 | 11.180 | 11.180 | 442,400 |
09 Apr 2024 | 11.000 | 11.340 | 10.860 | 11.100 | 11.100 | 746,817 |
08 Apr 2024 | 11.320 | 11.360 | 11.000 | 11.060 | 11.060 | 286,800 |
05 Apr 2024 | 11.660 | 11.660 | 10.940 | 11.300 | 11.300 | 555,359 |
03 Apr 2024 | 12.200 | 12.440 | 11.480 | 11.660 | 11.660 | 756,000 |
02 Apr 2024 | 12.340 | 12.340 | 12.080 | 12.200 | 12.200 | 330,000 |
28 Mar 2024 | 12.000 | 12.640 | 12.000 | 12.180 | 12.180 | 655,072 |
27 Mar 2024 | 12.320 | 12.420 | 11.940 | 12.180 | 12.180 | 309,200 |
26 Mar 2024 | 12.100 | 12.300 | 11.980 | 12.160 | 12.160 | 442,800 |
25 Mar 2024 | 12.420 | 12.480 | 11.980 | 12.100 | 12.100 | 482,800 |
22 Mar 2024 | 12.320 | 12.500 | 11.900 | 12.200 | 12.200 | 575,298 |
21 Mar 2024 | 12.500 | 12.740 | 12.320 | 12.580 | 12.580 | 394,000 |
20 Mar 2024 | 12.040 | 12.400 | 12.040 | 12.300 | 12.300 | 180,400 |
19 Mar 2024 | 12.320 | 12.360 | 11.920 | 11.940 | 11.940 | 549,111 |
18 Mar 2024 | 12.180 | 12.460 | 12.060 | 12.320 | 12.320 | 402,800 |
15 Mar 2024 | 11.960 | 12.240 | 11.780 | 12.180 | 12.180 | 711,600 |
14 Mar 2024 | 12.460 | 12.480 | 11.980 | 11.980 | 11.980 | 452,800 |
13 Mar 2024 | 12.500 | 12.900 | 12.240 | 12.280 | 12.280 | 778,000 |
12 Mar 2024 | 12.200 | 12.620 | 12.200 | 12.460 | 12.460 | 462,400 |
11 Mar 2024 | 11.840 | 12.260 | 11.840 | 12.120 | 12.120 | 286,455 |
08 Mar 2024 | 12.280 | 12.380 | 11.960 | 11.960 | 11.960 | 696,600 |
07 Mar 2024 | 12.020 | 12.340 | 12.020 | 12.280 | 12.280 | 232,055 |
06 Mar 2024 | 12.020 | 12.640 | 12.020 | 12.160 | 12.160 | 327,800 |
05 Mar 2024 | 12.600 | 12.600 | 12.020 | 12.020 | 12.020 | 364,000 |
04 Mar 2024 | 12.320 | 12.680 | 12.300 | 12.500 | 12.500 | 312,000 |
01 Mar 2024 | 12.820 | 12.820 | 12.420 | 12.660 | 12.660 | 414,400 |
29 Feb 2024 | 12.340 | 12.900 | 12.340 | 12.740 | 12.740 | 995,857 |
28 Feb 2024 | 13.520 | 13.940 | 12.400 | 12.620 | 12.620 | 756,600 |
27 Feb 2024 | 13.880 | 13.880 | 13.140 | 13.520 | 13.520 | 373,040 |
26 Feb 2024 | 13.980 | 14.000 | 13.620 | 13.680 | 13.680 | 206,896 |
23 Feb 2024 | 14.000 | 14.000 | 13.520 | 13.980 | 13.980 | 267,636 |
22 Feb 2024 | 13.400 | 13.920 | 13.400 | 13.700 | 13.700 | 192,500 |
21 Feb 2024 | 13.340 | 14.140 | 13.300 | 13.800 | 13.800 | 498,433 |
20 Feb 2024 | 13.200 | 13.460 | 13.100 | 13.340 | 13.340 | 167,200 |
19 Feb 2024 | 13.100 | 13.300 | 12.940 | 13.200 | 13.200 | 216,400 |
16 Feb 2024 | 12.540 | 13.380 | 12.540 | 13.380 | 13.380 | 294,600 |
15 Feb 2024 | 12.500 | 12.700 | 12.400 | 12.540 | 12.540 | 69,700 |
14 Feb 2024 | 12.400 | 12.500 | 12.080 | 12.500 | 12.500 | 274,600 |
09 Feb 2024 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | - |
08 Feb 2024 | 12.480 | 12.740 | 12.460 | 12.600 | 12.600 | 207,579 |
07 Feb 2024 | 13.000 | 13.000 | 12.400 | 12.480 | 12.480 | 277,264 |
06 Feb 2024 | 11.960 | 12.780 | 11.880 | 12.640 | 12.640 | 373,436 |
05 Feb 2024 | 11.880 | 12.200 | 11.800 | 11.960 | 11.960 | 263,800 |
02 Feb 2024 | 12.300 | 12.720 | 11.840 | 11.880 | 11.880 | 436,600 |
01 Feb 2024 | 12.600 | 13.000 | 12.200 | 12.260 | 12.260 | 298,900 |
31 Jan 2024 | 12.800 | 12.800 | 12.120 | 12.200 | 12.200 | 632,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |