Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 10.79 | 10.90 | 10.67 | 10.68 | 10.68 | 1,564,379 |
29 June 2022 | 10.89 | 11.08 | 10.81 | 10.89 | 10.89 | 1,232,330 |
28 June 2022 | 11.20 | 11.33 | 10.94 | 10.99 | 10.99 | 999,126 |
27 June 2022 | 11.20 | 11.41 | 11.15 | 11.27 | 11.27 | 1,347,329 |
24 June 2022 | 11.06 | 11.20 | 11.06 | 11.10 | 11.10 | 1,852,808 |
23 June 2022 | 11.10 | 11.21 | 11.04 | 11.06 | 11.06 | 1,215,522 |
22 June 2022 | 10.90 | 11.07 | 10.85 | 11.01 | 11.01 | 1,186,842 |
21 June 2022 | 11.02 | 11.11 | 10.90 | 11.00 | 11.00 | 1,252,059 |
20 June 2022 | 10.95 | 11.02 | 10.86 | 10.89 | 10.89 | 752,757 |
17 June 2022 | 10.87 | 10.97 | 10.61 | 10.92 | 10.92 | 2,282,617 |
16 June 2022 | 11.35 | 11.35 | 11.13 | 11.15 | 11.15 | 1,977,034 |
15 June 2022 | 11.56 | 11.56 | 11.13 | 11.13 | 11.13 | 2,600,585 |
14 June 2022 | 11.70 | 11.70 | 11.19 | 11.40 | 11.40 | 2,875,565 |
10 June 2022 | 12.59 | 12.59 | 12.25 | 12.37 | 12.37 | 1,419,339 |
09 June 2022 | 12.56 | 12.67 | 12.27 | 12.41 | 12.41 | 1,362,993 |
08 June 2022 | 12.73 | 12.85 | 12.52 | 12.63 | 12.63 | 1,573,282 |
07 June 2022 | 12.62 | 12.69 | 12.49 | 12.56 | 12.56 | 946,363 |
06 June 2022 | 12.67 | 12.77 | 12.57 | 12.64 | 12.64 | 861,194 |
06 June 2022 | 0.17 Dividend | |||||
03 June 2022 | 13.10 | 13.10 | 12.65 | 12.80 | 12.63 | 1,619,949 |
02 June 2022 | 12.70 | 12.81 | 12.54 | 12.70 | 12.53 | 1,432,819 |
01 June 2022 | 12.91 | 13.09 | 12.84 | 12.84 | 12.67 | 2,158,447 |
31 May 2022 | 12.72 | 12.83 | 12.63 | 12.79 | 12.62 | 2,659,618 |
30 May 2022 | 12.91 | 12.91 | 12.62 | 12.71 | 12.54 | 2,688,235 |
27 May 2022 | 12.87 | 12.94 | 12.44 | 12.76 | 12.59 | 2,851,771 |
26 May 2022 | 12.38 | 12.80 | 12.26 | 12.74 | 12.57 | 1,561,546 |
25 May 2022 | 11.78 | 12.43 | 11.46 | 12.01 | 11.85 | 2,147,337 |
24 May 2022 | 12.13 | 12.15 | 11.78 | 11.78 | 11.62 | 774,360 |
23 May 2022 | 12.35 | 12.53 | 12.20 | 12.21 | 12.05 | 778,095 |
20 May 2022 | 12.27 | 12.38 | 12.17 | 12.17 | 12.01 | 610,387 |
19 May 2022 | 12.08 | 12.44 | 12.04 | 12.26 | 12.10 | 2,150,239 |
18 May 2022 | 12.04 | 12.30 | 12.04 | 12.27 | 12.11 | 869,496 |
17 May 2022 | 11.94 | 12.09 | 11.90 | 12.03 | 11.87 | 866,907 |
16 May 2022 | 12.01 | 12.25 | 11.92 | 11.92 | 11.76 | 499,073 |
13 May 2022 | 11.87 | 12.08 | 11.65 | 12.01 | 11.85 | 1,521,102 |
12 May 2022 | 12.12 | 12.24 | 11.90 | 11.99 | 11.83 | 1,339,971 |
11 May 2022 | 12.10 | 12.46 | 12.01 | 12.29 | 12.13 | 2,479,829 |
10 May 2022 | 12.20 | 12.40 | 11.87 | 12.25 | 12.09 | 1,764,393 |
09 May 2022 | 12.48 | 12.77 | 12.42 | 12.51 | 12.34 | 929,143 |
06 May 2022 | 12.72 | 12.96 | 12.54 | 12.61 | 12.44 | 853,464 |
05 May 2022 | 13.00 | 13.27 | 12.76 | 12.94 | 12.77 | 1,081,179 |
04 May 2022 | 12.74 | 12.93 | 12.55 | 12.90 | 12.73 | 914,820 |
03 May 2022 | 12.72 | 12.85 | 12.67 | 12.81 | 12.64 | 1,498,461 |
02 May 2022 | 13.00 | 13.06 | 12.74 | 12.81 | 12.64 | 648,146 |
29 Apr 2022 | 12.94 | 13.20 | 12.90 | 13.10 | 12.93 | 1,080,439 |
28 Apr 2022 | 12.84 | 12.97 | 12.80 | 12.87 | 12.70 | 859,035 |
27 Apr 2022 | 12.54 | 12.88 | 12.54 | 12.78 | 12.61 | 1,152,337 |
26 Apr 2022 | 13.07 | 13.21 | 12.77 | 12.81 | 12.64 | 1,083,522 |
22 Apr 2022 | 13.18 | 13.36 | 13.08 | 13.34 | 13.16 | 1,105,327 |
21 Apr 2022 | 13.22 | 13.38 | 13.11 | 13.35 | 13.17 | 895,679 |
20 Apr 2022 | 13.11 | 13.25 | 13.06 | 13.07 | 12.90 | 834,939 |
19 Apr 2022 | 13.01 | 13.25 | 13.01 | 13.09 | 12.92 | 840,202 |
14 Apr 2022 | 13.09 | 13.21 | 13.03 | 13.08 | 12.91 | 664,614 |
13 Apr 2022 | 12.92 | 13.12 | 12.84 | 13.07 | 12.90 | 841,170 |
12 Apr 2022 | 13.05 | 13.13 | 12.78 | 12.84 | 12.67 | 1,126,825 |
11 Apr 2022 | 12.94 | 13.30 | 12.90 | 13.24 | 13.06 | 963,349 |
08 Apr 2022 | 12.64 | 13.08 | 12.52 | 13.00 | 12.83 | 1,620,026 |
07 Apr 2022 | 13.39 | 13.43 | 12.77 | 12.80 | 12.63 | 1,423,795 |
06 Apr 2022 | 13.60 | 13.69 | 13.31 | 13.47 | 13.29 | 905,525 |
05 Apr 2022 | 13.41 | 13.76 | 13.41 | 13.64 | 13.46 | 765,195 |
04 Apr 2022 | 13.39 | 13.41 | 13.26 | 13.36 | 13.18 | 694,441 |
01 Apr 2022 | 13.30 | 13.41 | 13.22 | 13.25 | 13.07 | 523,724 |
31 Mar 2022 | 13.51 | 13.57 | 13.34 | 13.40 | 13.22 | 935,808 |
30 Mar 2022 | 13.54 | 13.59 | 13.23 | 13.51 | 13.33 | 1,668,817 |
29 Mar 2022 | 13.29 | 13.50 | 13.19 | 13.44 | 13.26 | 939,555 |
28 Mar 2022 | 13.26 | 13.33 | 12.92 | 13.04 | 12.87 | 906,370 |
25 Mar 2022 | 13.31 | 13.47 | 13.22 | 13.35 | 13.17 | 1,106,917 |
24 Mar 2022 | 13.33 | 13.33 | 13.11 | 13.18 | 13.00 | 645,537 |
23 Mar 2022 | 13.22 | 13.40 | 13.16 | 13.37 | 13.19 | 899,098 |
22 Mar 2022 | 13.09 | 13.13 | 12.98 | 13.11 | 12.94 | 752,542 |
21 Mar 2022 | 13.06 | 13.08 | 12.91 | 12.95 | 12.78 | 714,233 |
18 Mar 2022 | 12.90 | 12.98 | 12.84 | 12.91 | 12.74 | 1,111,263 |
17 Mar 2022 | 12.80 | 13.07 | 12.70 | 12.93 | 12.76 | 1,431,499 |
16 Mar 2022 | 12.90 | 12.93 | 12.66 | 12.76 | 12.59 | 702,166 |
15 Mar 2022 | 12.60 | 12.88 | 12.59 | 12.68 | 12.51 | 1,694,386 |
14 Mar 2022 | 12.96 | 13.09 | 12.78 | 12.84 | 12.67 | 1,354,421 |
11 Mar 2022 | 12.51 | 12.91 | 12.51 | 12.85 | 12.68 | 1,042,274 |
10 Mar 2022 | 12.58 | 12.99 | 12.58 | 12.90 | 12.73 | 2,356,258 |
09 Mar 2022 | 12.41 | 12.76 | 12.30 | 12.53 | 12.36 | 1,132,319 |
08 Mar 2022 | 12.66 | 12.93 | 12.60 | 12.63 | 12.46 | 2,243,407 |
07 Mar 2022 | 12.89 | 12.89 | 12.38 | 12.50 | 12.33 | 1,073,511 |
04 Mar 2022 | 13.02 | 13.14 | 12.84 | 12.89 | 12.72 | 1,797,618 |
03 Mar 2022 | 13.43 | 13.48 | 12.97 | 13.01 | 12.84 | 1,386,684 |
02 Mar 2022 | 12.35 | 12.86 | 12.29 | 12.81 | 12.64 | 2,186,132 |
01 Mar 2022 | 12.12 | 12.56 | 11.86 | 12.38 | 12.22 | 1,490,118 |
28 Feb 2022 | 11.71 | 11.90 | 11.63 | 11.83 | 11.67 | 738,845 |
25 Feb 2022 | 11.81 | 11.81 | 11.53 | 11.74 | 11.58 | 1,065,251 |
24 Feb 2022 | 11.83 | 11.90 | 11.47 | 11.49 | 11.34 | 1,614,727 |
23 Feb 2022 | 11.63 | 12.03 | 11.63 | 11.99 | 11.83 | 859,124 |
22 Feb 2022 | 11.81 | 12.01 | 11.66 | 11.71 | 11.55 | 883,536 |
21 Feb 2022 | 11.80 | 12.10 | 11.80 | 12.08 | 11.92 | 1,158,269 |
18 Feb 2022 | 11.80 | 12.16 | 11.80 | 12.01 | 11.85 | 872,067 |
17 Feb 2022 | 12.25 | 12.34 | 11.87 | 11.93 | 11.77 | 1,542,236 |
16 Feb 2022 | 12.29 | 12.50 | 12.20 | 12.42 | 12.26 | 1,501,916 |
15 Feb 2022 | 11.87 | 12.06 | 11.75 | 12.00 | 11.84 | 1,644,253 |
14 Feb 2022 | 11.93 | 12.28 | 11.92 | 12.00 | 11.84 | 1,445,646 |
11 Feb 2022 | 11.68 | 12.34 | 11.68 | 12.30 | 12.14 | 1,721,241 |
10 Feb 2022 | 11.89 | 12.04 | 11.81 | 11.98 | 11.82 | 1,156,097 |
09 Feb 2022 | 12.00 | 12.00 | 11.57 | 11.81 | 11.65 | 1,514,648 |
08 Feb 2022 | 11.50 | 12.05 | 11.50 | 11.84 | 11.68 | 1,190,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |