Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
20 June 2024 | 15.14 | 15.26 | 15.14 | 15.26 | 15.26 | 300 |
19 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
18 June 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
17 June 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
14 June 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
13 June 2024 | 15.79 | 15.79 | 15.51 | 15.51 | 15.51 | 2,500 |
12 June 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
11 June 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
10 June 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
07 June 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
06 June 2024 | 15.10 | 15.61 | 15.10 | 15.61 | 15.61 | 360 |
05 June 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
04 June 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
03 June 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
31 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
30 May 2024 | 14.72 | 14.83 | 14.72 | 14.83 | 14.83 | 300 |
29 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
28 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
27 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
24 May 2024 | 15.16 | 15.16 | 14.99 | 14.99 | 14.99 | - |
23 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
22 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
21 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
20 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
17 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
16 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
15 May 2024 | 14.77 | 15.13 | 14.77 | 15.13 | 15.13 | 130 |
14 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
13 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
10 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
09 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
08 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
07 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
06 May 2024 | 14.51 | 14.53 | 14.51 | 14.53 | 14.53 | 400 |
03 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
02 May 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
30 Apr 2024 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
29 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
26 Apr 2024 | 13.80 | 14.22 | 13.80 | 14.22 | 14.22 | 2,500 |
25 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 11.87 | - |
23 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 11.78 | - |
22 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 11.84 | - |
19 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.07 | - |
18 Apr 2024 | 13.70 | 13.74 | 13.70 | 13.74 | 12.29 | 150 |
17 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.22 | - |
16 Apr 2024 | 13.74 | 13.85 | 13.74 | 13.85 | 12.38 | - |
15 Apr 2024 | 13.79 | 14.22 | 13.79 | 14.22 | 12.72 | - |
12 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 12.45 | - |
11 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.31 | - |
10 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 12.38 | - |
09 Apr 2024 | 13.91 | 13.91 | 13.69 | 13.69 | 12.24 | 300 |
08 Apr 2024 | 13.81 | 14.08 | 13.81 | 14.08 | 12.59 | 430 |
05 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 12.19 | - |
04 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.28 | - |
03 Apr 2024 | 13.65 | 13.66 | 13.65 | 13.66 | 12.22 | 150 |
02 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.09 | - |
28 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 12.46 | - |
27 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 12.72 | - |
26 Mar 2024 | 14.30 | 14.44 | 14.30 | 14.44 | 12.92 | 134 |
25 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 12.98 | - |
22 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 12.85 | - |
21 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 12.86 | - |
20 Mar 2024 | 13.98 | 14.16 | 13.98 | 14.16 | 12.67 | 80 |
19 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 12.50 | - |
18 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 12.74 | - |
15 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 12.66 | - |
14 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 12.80 | - |
13 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 12.83 | - |
12 Mar 2024 | 13.95 | 14.17 | 13.95 | 14.17 | 12.68 | 720 |
11 Mar 2024 | 14.23 | 14.23 | 13.90 | 13.90 | 12.44 | - |
08 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 12.66 | - |
07 Mar 2024 | 13.89 | 14.15 | 13.89 | 14.15 | 12.66 | 150 |
06 Mar 2024 | 13.74 | 13.83 | 13.74 | 13.83 | 12.37 | 300 |
05 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 12.25 | - |
04 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.27 | - |
01 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.35 | - |
29 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 12.37 | - |
28 Feb 2024 | 13.74 | 13.93 | 13.74 | 13.93 | 12.46 | - |
27 Feb 2024 | 13.91 | 13.96 | 13.91 | 13.96 | 12.49 | - |
26 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.26 | - |
23 Feb 2024 | 13.83 | 13.84 | 13.83 | 13.84 | 12.38 | 400 |
22 Feb 2024 | 13.56 | 13.95 | 13.56 | 13.85 | 12.38 | 1,200 |
21 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.06 | - |
20 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.12 | - |
19 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.16 | - |
16 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 11.91 | - |
15 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.71 | - |
14 Feb 2024 | 12.85 | 13.09 | 12.85 | 13.09 | 11.71 | 65 |
13 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.72 | - |
12 Feb 2024 | 13.16 | 13.16 | 13.11 | 13.11 | 11.73 | 150 |
09 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.72 | - |
08 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 11.60 | - |
07 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 11.65 | - |
06 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.50 | - |
05 Feb 2024 | 12.93 | 12.93 | 12.89 | 12.89 | 11.53 | 1,395 |
02 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.59 | - |
01 Feb 2024 | 12.78 | 12.94 | 12.78 | 12.94 | 11.58 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |