Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
09 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
08 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
07 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
06 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
03 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
02 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
01 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
30 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
29 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
26 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 130 |
25 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.03 | - |
23 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.03 | - |
22 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.03 | - |
19 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.03 | 400 |
18 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
17 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
16 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
15 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
12 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
11 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
10 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
09 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
08 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 13.35 | - |
05 Apr 2024 | 14.64 | 14.79 | 14.64 | 14.78 | 13.35 | 3,323 |
04 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.91 | - |
03 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.91 | - |
02 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.91 | - |
01 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.91 | 2,640 |
28 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 13.59 | - |
27 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 13.59 | 3,864 |
26 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
25 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
22 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
21 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
20 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
19 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
18 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
15 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
14 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
13 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
12 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
11 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | 2,120 |
08 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
07 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
06 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
05 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
04 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
01 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
29 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
28 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
27 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
26 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
23 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
22 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
21 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
20 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | - |
16 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.37 | 1,085 |
15 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
14 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | 336 |
13 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
12 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
08 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
07 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
06 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
05 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
02 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
01 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
31 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
30 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
29 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
26 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
25 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
24 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
23 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | - |
22 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.46 | 806 |
19 Jan 2024 | 13.54 | 13.73 | 13.54 | 13.73 | 12.40 | 5,400 |
18 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
17 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
16 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
12 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
11 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
10 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
09 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
08 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
05 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
04 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.71 | - |
03 Jan 2024 | 13.99 | 14.08 | 13.99 | 14.08 | 12.71 | 980 |
02 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
29 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
28 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
27 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
26 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
22 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
21 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
20 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
19 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 12.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |