Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.76 | 9.00 | 8.73 | 8.85 | 8.85 | 111 |
25 July 2024 | 8.86 | 8.86 | 8.59 | 8.59 | 8.59 | 4 |
24 July 2024 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | - |
23 July 2024 | 9.14 | 9.14 | 9.05 | 9.12 | 9.12 | - |
22 July 2024 | 9.18 | 9.18 | 9.11 | 9.15 | 9.15 | - |
19 July 2024 | 9.36 | 9.36 | 9.05 | 9.05 | 9.05 | - |
18 July 2024 | 9.32 | 9.32 | 9.14 | 9.32 | 9.32 | - |
17 July 2024 | 9.29 | 9.31 | 9.23 | 9.24 | 9.24 | - |
16 July 2024 | 9.33 | 9.40 | 9.33 | 9.38 | 9.38 | - |
15 July 2024 | 9.88 | 9.88 | 9.42 | 9.42 | 9.42 | - |
12 July 2024 | 11.23 | 11.25 | 10.57 | 10.57 | 10.57 | - |
11 July 2024 | 11.06 | 11.17 | 11.02 | 11.17 | 11.17 | - |
10 July 2024 | 11.16 | 11.43 | 11.11 | 11.43 | 11.43 | 90 |
09 July 2024 | 11.34 | 11.34 | 11.13 | 11.13 | 11.13 | - |
08 July 2024 | 11.09 | 11.81 | 11.09 | 11.41 | 11.41 | 455 |
05 July 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
04 July 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
03 July 2024 | 11.11 | 11.11 | 10.93 | 11.00 | 11.00 | - |
02 July 2024 | 10.76 | 10.81 | 10.76 | 10.77 | 10.77 | - |
01 July 2024 | 10.73 | 10.79 | 10.64 | 10.79 | 10.79 | - |
28 June 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
27 June 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
26 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
25 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
24 June 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
21 June 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
20 June 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
19 June 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
18 June 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
17 June 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
14 June 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
13 June 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
12 June 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
11 June 2024 | 10.51 | 10.72 | 10.51 | 10.72 | 10.72 | - |
10 June 2024 | 10.29 | 10.64 | 10.29 | 10.64 | 10.64 | - |
07 June 2024 | 10.33 | 10.54 | 10.33 | 10.35 | 10.35 | - |
06 June 2024 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | - |
05 June 2024 | 10.09 | 10.09 | 10.02 | 10.08 | 10.08 | - |
04 June 2024 | 10.36 | 10.36 | 10.05 | 10.05 | 10.05 | - |
03 June 2024 | 10.67 | 10.67 | 10.26 | 10.28 | 10.28 | - |
31 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
30 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
29 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
28 May 2024 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | - |
27 May 2024 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | - |
24 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
23 May 2024 | 10.23 | 10.51 | 10.23 | 10.51 | 10.51 | - |
22 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
21 May 2024 | 10.15 | 10.26 | 10.15 | 10.25 | 10.25 | - |
20 May 2024 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | - |
17 May 2024 | 9.68 | 9.97 | 9.68 | 9.97 | 9.97 | - |
16 May 2024 | 9.77 | 9.77 | 9.65 | 9.76 | 9.76 | - |
15 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
14 May 2024 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | - |
13 May 2024 | 9.72 | 9.72 | 9.65 | 9.66 | 9.66 | - |
10 May 2024 | 9.66 | 9.66 | 9.62 | 9.62 | 9.62 | - |
09 May 2024 | 9.55 | 9.62 | 9.52 | 9.62 | 9.62 | - |
08 May 2024 | 9.66 | 9.66 | 9.55 | 9.55 | 9.55 | - |
08 May 2024 | 1 Dividend | |||||
07 May 2024 | 9.71 | 9.71 | 9.60 | 9.60 | 8.60 | 104 |
06 May 2024 | 9.72 | 9.73 | 9.60 | 9.72 | 8.70 | - |
03 May 2024 | 9.68 | 9.70 | 9.60 | 9.66 | 8.66 | - |
02 May 2024 | 9.68 | 9.68 | 9.65 | 9.65 | 8.65 | - |
30 Apr 2024 | 9.64 | 9.64 | 9.61 | 9.63 | 8.62 | - |
29 Apr 2024 | 9.70 | 9.74 | 9.68 | 9.68 | 8.67 | - |
26 Apr 2024 | 9.69 | 9.69 | 9.66 | 9.68 | 8.67 | - |
25 Apr 2024 | 9.10 | 9.48 | 9.10 | 9.48 | 8.49 | - |
24 Apr 2024 | 9.31 | 9.31 | 9.24 | 9.24 | 8.28 | - |
23 Apr 2024 | 9.75 | 9.75 | 9.48 | 9.48 | 8.49 | - |
22 Apr 2024 | 9.82 | 9.82 | 9.51 | 9.68 | 8.67 | - |
19 Apr 2024 | 9.77 | 9.81 | 9.59 | 9.81 | 8.79 | - |
18 Apr 2024 | 9.84 | 9.84 | 9.80 | 9.80 | 8.78 | - |
17 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 8.72 | - |
16 Apr 2024 | 9.62 | 9.62 | 9.52 | 9.52 | 8.53 | - |
15 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 8.90 | - |
12 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.05 | - |
11 Apr 2024 | 9.94 | 10.05 | 9.94 | 9.95 | 8.91 | - |
10 Apr 2024 | 10.14 | 10.21 | 9.95 | 9.95 | 8.91 | - |
09 Apr 2024 | 9.99 | 10.28 | 9.99 | 10.18 | 9.12 | - |
08 Apr 2024 | 9.84 | 10.00 | 9.84 | 10.00 | 8.96 | 5,000 |
05 Apr 2024 | 9.98 | 9.98 | 9.73 | 9.73 | 8.72 | - |
04 Apr 2024 | 9.88 | 10.04 | 9.88 | 10.04 | 8.99 | - |
03 Apr 2024 | 9.86 | 9.86 | 9.66 | 9.78 | 8.77 | - |
02 Apr 2024 | 9.72 | 9.91 | 9.72 | 9.91 | 8.88 | - |
28 Mar 2024 | 9.85 | 9.85 | 9.76 | 9.76 | 8.74 | - |
27 Mar 2024 | 9.77 | 9.84 | 9.73 | 9.80 | 8.77 | - |
26 Mar 2024 | 9.66 | 9.71 | 9.60 | 9.60 | 8.60 | - |
25 Mar 2024 | 9.70 | 9.70 | 9.44 | 9.64 | 8.63 | - |
22 Mar 2024 | 9.60 | 9.64 | 9.60 | 9.64 | 8.64 | - |
21 Mar 2024 | 9.44 | 9.61 | 9.44 | 9.61 | 8.61 | - |
20 Mar 2024 | 9.26 | 9.40 | 9.26 | 9.40 | 8.42 | - |
19 Mar 2024 | 9.12 | 9.12 | 9.02 | 9.09 | 8.14 | - |
18 Mar 2024 | 9.16 | 9.38 | 9.15 | 9.29 | 8.32 | - |
15 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 8.30 | - |
14 Mar 2024 | 9.32 | 9.32 | 9.26 | 9.26 | 8.29 | - |
13 Mar 2024 | 8.99 | 9.11 | 8.98 | 9.11 | 8.16 | - |
12 Mar 2024 | 9.05 | 9.22 | 9.05 | 9.22 | 8.26 | 217 |
11 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.04 | - |
08 Mar 2024 | 9.02 | 9.07 | 9.02 | 9.03 | 8.09 | - |
07 Mar 2024 | 9.01 | 9.32 | 8.91 | 9.05 | 8.10 | 84 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |