Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 14.56 | 14.73 | 14.36 | 14.39 | 14.39 | 125,398 |
20 June 2024 | 14.45 | 14.50 | 14.40 | 14.46 | 14.46 | 276,868 |
19 June 2024 | 14.49 | 14.57 | 14.37 | 14.48 | 14.48 | 326,219 |
18 June 2024 | 14.25 | 14.51 | 14.24 | 14.48 | 14.48 | 1,204,881 |
17 June 2024 | 14.14 | 14.19 | 14.07 | 14.08 | 14.08 | 1,620,962 |
14 June 2024 | 14.22 | 14.25 | 14.02 | 14.11 | 14.11 | 935,597 |
13 June 2024 | 14.21 | 14.32 | 14.15 | 14.25 | 14.25 | 608,761 |
12 June 2024 | 13.81 | 14.11 | 13.79 | 14.07 | 14.07 | 112,516 |
12 June 2024 | 0.196 Dividend | |||||
11 June 2024 | 14.44 | 14.52 | 14.29 | 14.40 | 14.20 | 150,273 |
07 June 2024 | 14.59 | 14.61 | 14.54 | 14.57 | 14.37 | 313,272 |
06 June 2024 | 14.51 | 14.59 | 14.42 | 14.52 | 14.32 | 1,463,393 |
05 June 2024 | 14.48 | 14.61 | 14.38 | 14.42 | 14.22 | 375,863 |
04 June 2024 | 14.42 | 14.60 | 14.40 | 14.42 | 14.22 | 562,006 |
03 June 2024 | 14.31 | 14.47 | 14.30 | 14.43 | 14.23 | 209,797 |
31 May 2024 | 14.05 | 14.20 | 14.02 | 14.15 | 13.96 | 1,099,568 |
30 May 2024 | 13.81 | 14.04 | 13.76 | 13.99 | 13.80 | 146,182 |
29 May 2024 | 14.02 | 14.03 | 13.80 | 13.83 | 13.64 | 167,576 |
28 May 2024 | 14.21 | 14.26 | 14.08 | 14.16 | 13.97 | 115,428 |
27 May 2024 | 14.18 | 14.24 | 14.11 | 14.22 | 14.03 | 1,279,967 |
24 May 2024 | 13.85 | 14.04 | 13.74 | 14.00 | 13.81 | 1,235,823 |
23 May 2024 | 14.14 | 14.29 | 13.91 | 13.94 | 13.76 | 402,550 |
22 May 2024 | 14.24 | 14.48 | 14.13 | 14.14 | 13.95 | 407,384 |
21 May 2024 | 14.05 | 14.62 | 14.05 | 14.52 | 14.32 | 314,503 |
20 May 2024 | 14.00 | 14.06 | 13.67 | 13.86 | 13.68 | 415,185 |
17 May 2024 | 13.69 | 14.04 | 13.69 | 13.96 | 13.77 | 1,428,206 |
16 May 2024 | 13.64 | 13.85 | 13.57 | 13.82 | 13.63 | 1,475,077 |
15 May 2024 | 13.78 | 13.82 | 13.46 | 13.48 | 13.30 | 78,212 |
14 May 2024 | 13.53 | 13.68 | 13.41 | 13.66 | 13.47 | 1,232,774 |
13 May 2024 | 13.40 | 13.48 | 13.25 | 13.28 | 13.10 | 124,109 |
10 May 2024 | 13.15 | 13.28 | 13.06 | 13.27 | 13.09 | 240,853 |
09 May 2024 | 13.36 | 13.36 | 13.01 | 13.09 | 12.91 | 149,299 |
08 May 2024 | 13.20 | 13.27 | 13.16 | 13.25 | 13.07 | 247,674 |
07 May 2024 | 13.11 | 13.16 | 13.03 | 13.11 | 12.93 | 118,882 |
06 May 2024 | 13.11 | 13.11 | 12.87 | 13.02 | 12.84 | 559,028 |
03 May 2024 | 13.08 | 13.12 | 12.89 | 13.11 | 12.93 | 1,126,979 |
02 May 2024 | 13.00 | 13.11 | 12.93 | 13.03 | 12.85 | 155,233 |
01 May 2024 | 13.05 | 13.05 | 12.88 | 12.98 | 12.80 | 164,057 |
30 Apr 2024 | 13.32 | 13.32 | 13.07 | 13.08 | 12.90 | 89,693 |
29 Apr 2024 | 13.08 | 13.24 | 12.94 | 13.21 | 13.03 | 100,407 |
26 Apr 2024 | 13.17 | 13.24 | 12.95 | 13.08 | 12.90 | 113,732 |
24 Apr 2024 | 13.25 | 13.47 | 13.23 | 13.38 | 13.20 | 213,835 |
23 Apr 2024 | 13.26 | 13.35 | 13.21 | 13.25 | 13.07 | 97,788 |
22 Apr 2024 | 13.14 | 13.47 | 13.14 | 13.43 | 13.25 | 509,011 |
19 Apr 2024 | 13.19 | 13.20 | 12.81 | 13.05 | 12.87 | 115,711 |
18 Apr 2024 | 13.11 | 13.34 | 13.11 | 13.31 | 13.13 | 116,890 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 13.17 | 13.28 | 13.04 | 13.18 | 13.00 | 146,792 |
15 Apr 2024 | 13.40 | 13.44 | 13.22 | 13.33 | 13.15 | 96,530 |
12 Apr 2024 | 13.27 | 13.46 | 13.27 | 13.39 | 13.21 | 145,394 |
11 Apr 2024 | 13.34 | 13.50 | 13.34 | 13.40 | 13.22 | 104,620 |
10 Apr 2024 | 13.55 | 13.70 | 13.27 | 13.46 | 13.28 | 810,326 |
09 Apr 2024 | 13.22 | 13.48 | 13.22 | 13.47 | 13.28 | 328,499 |
08 Apr 2024 | 13.08 | 13.36 | 13.07 | 13.33 | 13.15 | 58,890 |
05 Apr 2024 | 13.09 | 13.09 | 12.96 | 12.96 | 12.78 | 481,336 |
04 Apr 2024 | 12.85 | 13.23 | 12.85 | 13.17 | 12.99 | 230,612 |
03 Apr 2024 | 12.90 | 13.07 | 12.89 | 12.98 | 12.80 | 158,813 |
02 Apr 2024 | 12.66 | 13.14 | 12.65 | 13.01 | 12.83 | 778,958 |
28 Mar 2024 | 13.19 | 13.20 | 13.06 | 13.13 | 12.95 | 1,254,064 |
27 Mar 2024 | 12.90 | 13.12 | 12.77 | 13.10 | 12.92 | 477,354 |
26 Mar 2024 | 12.96 | 12.96 | 12.55 | 12.82 | 12.65 | 441,147 |
25 Mar 2024 | 13.66 | 13.66 | 12.80 | 13.11 | 12.93 | 357,596 |
22 Mar 2024 | 13.39 | 13.81 | 13.38 | 13.80 | 13.61 | 202,882 |
21 Mar 2024 | 13.33 | 13.46 | 13.28 | 13.44 | 13.26 | 154,518 |
20 Mar 2024 | 13.18 | 13.22 | 13.10 | 13.15 | 12.97 | 2,555,100 |
19 Mar 2024 | 13.04 | 13.19 | 12.98 | 13.17 | 12.99 | 1,154,816 |
18 Mar 2024 | 13.06 | 13.24 | 13.05 | 13.09 | 12.91 | 83,472 |
15 Mar 2024 | 13.02 | 13.19 | 13.02 | 13.12 | 12.94 | 236,746 |
14 Mar 2024 | 13.12 | 13.31 | 12.92 | 13.26 | 13.08 | 109,384 |
13 Mar 2024 | 13.04 | 13.19 | 13.03 | 13.13 | 12.95 | 157,793 |
12 Mar 2024 | 13.02 | 13.22 | 12.99 | 13.00 | 12.82 | 235,880 |
11 Mar 2024 | 13.18 | 13.18 | 12.91 | 12.91 | 12.73 | 101,225 |
08 Mar 2024 | 13.05 | 13.25 | 13.02 | 13.22 | 13.04 | 213,375 |
07 Mar 2024 | 12.77 | 13.15 | 12.77 | 13.01 | 12.83 | 175,331 |
06 Mar 2024 | 12.29 | 12.79 | 12.28 | 12.74 | 12.57 | 226,182 |
05 Mar 2024 | 12.04 | 12.31 | 11.99 | 12.26 | 12.09 | 161,964 |
04 Mar 2024 | 12.05 | 12.11 | 11.98 | 12.08 | 11.92 | 118,607 |
01 Mar 2024 | 12.06 | 12.20 | 11.98 | 12.01 | 11.85 | 486,546 |
29 Feb 2024 | 12.10 | 12.11 | 11.95 | 11.97 | 11.81 | 142,563 |
28 Feb 2024 | 12.03 | 12.10 | 11.94 | 12.04 | 11.88 | 394,618 |
27 Feb 2024 | 12.00 | 12.02 | 11.81 | 11.99 | 11.83 | 92,115 |
26 Feb 2024 | 12.19 | 12.26 | 11.99 | 12.02 | 11.86 | 117,539 |
23 Feb 2024 | 12.22 | 12.27 | 12.12 | 12.18 | 12.01 | 54,395 |
22 Feb 2024 | 12.03 | 12.30 | 12.03 | 12.13 | 11.96 | 87,789 |
21 Feb 2024 | 12.13 | 12.28 | 12.09 | 12.12 | 11.96 | 115,141 |
20 Feb 2024 | 12.05 | 12.20 | 12.05 | 12.07 | 11.91 | 75,305 |
19 Feb 2024 | 12.10 | 12.21 | 11.98 | 12.02 | 11.86 | 964,066 |
16 Feb 2024 | 12.22 | 12.30 | 11.96 | 11.99 | 11.83 | 423,725 |
15 Feb 2024 | 11.98 | 12.07 | 11.89 | 11.99 | 11.83 | 215,039 |
14 Feb 2024 | 11.82 | 12.01 | 11.75 | 11.97 | 11.81 | 192,978 |
13 Feb 2024 | 12.27 | 12.27 | 11.98 | 11.99 | 11.83 | 172,009 |
12 Feb 2024 | 12.35 | 12.40 | 12.21 | 12.21 | 12.04 | 61,959 |
09 Feb 2024 | 12.27 | 12.38 | 12.22 | 12.28 | 12.11 | 171,992 |
08 Feb 2024 | 12.29 | 12.36 | 12.20 | 12.24 | 12.07 | 2,302,945 |
07 Feb 2024 | 12.46 | 12.48 | 12.26 | 12.29 | 12.12 | 1,045,082 |
06 Feb 2024 | 12.31 | 12.34 | 12.19 | 12.31 | 12.14 | 207,938 |
05 Feb 2024 | 12.42 | 12.42 | 12.25 | 12.34 | 12.17 | 74,698 |
02 Feb 2024 | 12.40 | 12.65 | 12.33 | 12.61 | 12.44 | 479,579 |
01 Feb 2024 | 12.53 | 12.58 | 12.27 | 12.29 | 12.12 | 469,160 |
31 Jan 2024 | 12.47 | 12.71 | 12.47 | 12.66 | 12.49 | 177,319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |