Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 9.08 | 9.18 | 9.02 | 9.18 | 9.18 | 102,686 |
27 June 2024 | 9.04 | 9.08 | 9.01 | 9.08 | 9.08 | 190,535 |
26 June 2024 | 9.04 | 9.04 | 9.00 | 9.04 | 9.04 | 148,444 |
25 June 2024 | 9.02 | 9.04 | 8.97 | 8.99 | 8.99 | 156,911 |
24 June 2024 | 9.05 | 9.05 | 9.00 | 9.03 | 9.03 | 29,598 |
21 June 2024 | 9.05 | 9.05 | 9.01 | 9.05 | 9.05 | 13,670 |
20 June 2024 | 9.05 | 9.05 | 8.98 | 9.04 | 9.04 | 19,659 |
19 June 2024 | 9.03 | 9.05 | 9.02 | 9.05 | 9.05 | 17,001 |
18 June 2024 | 9.04 | 9.05 | 9.00 | 9.05 | 9.05 | 14,979 |
17 June 2024 | 9.05 | 9.05 | 8.98 | 9.05 | 9.05 | 28,388 |
14 June 2024 | 9.04 | 9.05 | 8.99 | 9.05 | 9.05 | 19,766 |
13 June 2024 | 9.04 | 9.05 | 8.98 | 9.05 | 9.05 | 26,140 |
12 June 2024 | 9.03 | 9.05 | 9.00 | 9.05 | 9.05 | 29,794 |
11 June 2024 | 9.04 | 9.05 | 9.00 | 9.02 | 9.02 | 17,933 |
10 June 2024 | 9.05 | 9.06 | 9.01 | 9.04 | 9.04 | 16,986 |
07 June 2024 | 9.08 | 9.08 | 9.02 | 9.05 | 9.05 | 13,256 |
06 June 2024 | 8.99 | 9.04 | 8.98 | 9.01 | 9.01 | 36,684 |
05 June 2024 | 9.02 | 9.04 | 8.99 | 9.01 | 9.01 | 19,997 |
04 June 2024 | 9.06 | 9.08 | 9.00 | 9.02 | 9.02 | 23,011 |
03 June 2024 | 8.97 | 9.08 | 8.93 | 9.08 | 9.08 | 37,307 |
03 June 2024 | 0.105 Dividend | |||||
31 May 2024 | 9.04 | 9.09 | 9.04 | 9.08 | 8.98 | 314,455 |
29 May 2024 | 9.09 | 9.09 | 9.03 | 9.09 | 8.99 | 18,262 |
28 May 2024 | 9.10 | 9.10 | 9.03 | 9.10 | 8.99 | 30,804 |
27 May 2024 | 9.09 | 9.10 | 9.06 | 9.10 | 8.99 | 46,956 |
24 May 2024 | 9.10 | 9.10 | 9.06 | 9.08 | 8.98 | 11,293 |
23 May 2024 | 9.09 | 9.10 | 9.07 | 9.10 | 8.99 | 195,591 |
22 May 2024 | 9.06 | 9.10 | 9.06 | 9.09 | 8.98 | 13,660 |
21 May 2024 | 9.07 | 9.10 | 9.05 | 9.10 | 8.99 | 23,841 |
20 May 2024 | 9.09 | 9.10 | 9.04 | 9.07 | 8.97 | 33,204 |
17 May 2024 | 9.09 | 9.09 | 9.04 | 9.09 | 8.98 | 21,671 |
16 May 2024 | 9.07 | 9.07 | 9.04 | 9.04 | 8.94 | 14,630 |
15 May 2024 | 9.04 | 9.12 | 9.03 | 9.07 | 8.97 | 27,347 |
14 May 2024 | 9.04 | 9.11 | 9.01 | 9.02 | 8.92 | 123,164 |
13 May 2024 | 9.08 | 9.11 | 9.07 | 9.08 | 8.98 | 11,745 |
10 May 2024 | 9.10 | 9.11 | 9.04 | 9.08 | 8.98 | 21,256 |
09 May 2024 | 9.11 | 9.12 | 9.09 | 9.10 | 8.99 | 15,156 |
08 May 2024 | 9.09 | 9.12 | 9.08 | 9.10 | 8.99 | 12,566 |
07 May 2024 | 9.09 | 9.11 | 9.07 | 9.09 | 8.98 | 13,307 |
06 May 2024 | 9.09 | 9.12 | 9.07 | 9.08 | 8.98 | 13,257 |
03 May 2024 | 9.11 | 9.15 | 9.07 | 9.07 | 8.97 | 17,660 |
02 May 2024 | 9.14 | 9.14 | 9.08 | 9.11 | 9.00 | 16,688 |
02 May 2024 | 0.1 Dividend | |||||
30 Apr 2024 | 9.17 | 9.21 | 9.15 | 9.21 | 9.00 | 36,031 |
29 Apr 2024 | 9.10 | 9.18 | 9.10 | 9.18 | 8.98 | 26,268 |
26 Apr 2024 | 9.15 | 9.15 | 9.09 | 9.10 | 8.90 | 22,411 |
25 Apr 2024 | 9.15 | 9.17 | 9.10 | 9.14 | 8.94 | 10,099 |
24 Apr 2024 | 9.12 | 9.15 | 9.08 | 9.15 | 8.95 | 21,716 |
23 Apr 2024 | 9.10 | 9.13 | 9.09 | 9.11 | 8.91 | 22,173 |
22 Apr 2024 | 9.07 | 9.12 | 9.07 | 9.10 | 8.90 | 13,850 |
19 Apr 2024 | 9.09 | 9.12 | 9.07 | 9.07 | 8.87 | 114,991 |
18 Apr 2024 | 9.14 | 9.18 | 9.09 | 9.12 | 8.92 | 140,588 |
17 Apr 2024 | 9.18 | 9.18 | 9.13 | 9.14 | 8.94 | 8,405 |
16 Apr 2024 | 9.17 | 9.19 | 9.11 | 9.15 | 8.95 | 28,945 |
15 Apr 2024 | 9.17 | 9.18 | 9.12 | 9.18 | 8.98 | 65,377 |
12 Apr 2024 | 9.17 | 9.19 | 9.13 | 9.17 | 8.97 | 90,390 |
11 Apr 2024 | 9.20 | 9.20 | 9.15 | 9.17 | 8.97 | 15,057 |
10 Apr 2024 | 9.19 | 9.20 | 9.13 | 9.19 | 8.99 | 22,362 |
09 Apr 2024 | 9.18 | 9.18 | 9.13 | 9.17 | 8.97 | 14,850 |
08 Apr 2024 | 9.17 | 9.20 | 9.13 | 9.18 | 8.98 | 27,119 |
05 Apr 2024 | 9.20 | 9.20 | 9.13 | 9.17 | 8.97 | 32,722 |
04 Apr 2024 | 9.18 | 9.21 | 9.13 | 9.21 | 9.00 | 31,678 |
03 Apr 2024 | 9.20 | 9.21 | 9.15 | 9.20 | 8.99 | 16,754 |
02 Apr 2024 | 9.21 | 9.21 | 9.16 | 9.21 | 9.00 | 19,344 |
01 Apr 2024 | 9.19 | 9.22 | 9.16 | 9.21 | 9.00 | 50,847 |
01 Apr 2024 | 0.1 Dividend | |||||
28 Mar 2024 | 9.20 | 9.30 | 9.18 | 9.30 | 8.99 | 29,187 |
27 Mar 2024 | 9.21 | 9.22 | 9.16 | 9.20 | 8.90 | 61,977 |
26 Mar 2024 | 9.18 | 9.21 | 9.15 | 9.21 | 8.91 | 35,853 |
25 Mar 2024 | 9.21 | 9.24 | 9.16 | 9.21 | 8.91 | 38,827 |
22 Mar 2024 | 9.21 | 9.22 | 9.15 | 9.21 | 8.91 | 26,421 |
21 Mar 2024 | 9.20 | 9.23 | 9.16 | 9.21 | 8.91 | 27,938 |
20 Mar 2024 | 9.23 | 9.23 | 9.15 | 9.21 | 8.91 | 25,188 |
19 Mar 2024 | 9.24 | 9.24 | 9.15 | 9.22 | 8.92 | 39,803 |
18 Mar 2024 | 9.18 | 9.24 | 9.14 | 9.24 | 8.94 | 29,098 |
15 Mar 2024 | 9.20 | 9.20 | 9.14 | 9.18 | 8.88 | 20,571 |
14 Mar 2024 | 9.20 | 9.23 | 9.15 | 9.23 | 8.93 | 24,970 |
13 Mar 2024 | 9.27 | 9.28 | 9.05 | 9.20 | 8.90 | 36,600 |
12 Mar 2024 | 9.23 | 9.29 | 9.20 | 9.27 | 8.97 | 16,542 |
11 Mar 2024 | 9.19 | 9.27 | 9.13 | 9.24 | 8.94 | 62,792 |
08 Mar 2024 | 9.18 | 9.21 | 9.15 | 9.20 | 8.90 | 21,020 |
07 Mar 2024 | 9.20 | 9.21 | 9.16 | 9.18 | 8.88 | 41,921 |
06 Mar 2024 | 9.21 | 9.21 | 9.12 | 9.21 | 8.91 | 25,984 |
05 Mar 2024 | 9.22 | 9.22 | 9.13 | 9.21 | 8.91 | 27,234 |
04 Mar 2024 | 9.12 | 9.24 | 8.98 | 9.23 | 8.93 | 38,280 |
01 Mar 2024 | 9.19 | 9.25 | 9.12 | 9.25 | 8.95 | 28,071 |
01 Mar 2024 | 0.1 Dividend | |||||
29 Feb 2024 | 9.27 | 9.28 | 9.19 | 9.27 | 8.87 | 27,192 |
28 Feb 2024 | 9.28 | 9.28 | 9.18 | 9.28 | 8.88 | 70,286 |
27 Feb 2024 | 9.27 | 9.28 | 9.17 | 9.28 | 8.88 | 86,515 |
26 Feb 2024 | 9.30 | 9.30 | 9.20 | 9.28 | 8.88 | 61,564 |
23 Feb 2024 | 9.26 | 9.30 | 9.16 | 9.30 | 8.90 | 26,156 |
22 Feb 2024 | 9.27 | 9.27 | 9.06 | 9.27 | 8.87 | 27,128 |
21 Feb 2024 | 9.22 | 9.25 | 9.17 | 9.25 | 8.85 | 71,344 |
20 Feb 2024 | 9.16 | 9.23 | 9.10 | 9.23 | 8.84 | 30,083 |
19 Feb 2024 | 9.19 | 9.19 | 9.06 | 9.17 | 8.78 | 35,634 |
16 Feb 2024 | 9.15 | 9.19 | 9.08 | 9.19 | 8.80 | 29,019 |
15 Feb 2024 | 9.16 | 9.23 | 8.99 | 9.19 | 8.80 | 80,497 |
14 Feb 2024 | 9.12 | 9.18 | 9.03 | 9.18 | 8.79 | 46,464 |
09 Feb 2024 | 9.05 | 9.15 | 9.01 | 9.14 | 8.74 | 31,336 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |