Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.38 | 9.42 | 9.30 | 9.38 | 9.38 | 9,997 |
02 May 2024 | 9.38 | 9.40 | 9.30 | 9.32 | 9.32 | 5,083 |
30 Apr 2024 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | 4,037 |
29 Apr 2024 | 9.54 | 9.54 | 9.30 | 9.50 | 9.50 | 10,081 |
26 Apr 2024 | 9.66 | 9.68 | 9.48 | 9.56 | 9.56 | 4,688 |
25 Apr 2024 | 9.88 | 9.98 | 9.70 | 9.70 | 9.70 | 4,517 |
24 Apr 2024 | 10.05 | 10.05 | 9.78 | 9.88 | 9.88 | 10,616 |
24 Apr 2024 | 0.6 Dividend | |||||
23 Apr 2024 | 10.40 | 10.60 | 10.30 | 10.50 | 9.90 | 24,066 |
22 Apr 2024 | 10.35 | 10.45 | 10.20 | 10.25 | 9.66 | 7,161 |
19 Apr 2024 | 10.20 | 10.50 | 10.15 | 10.30 | 9.71 | 2,923 |
18 Apr 2024 | 10.25 | 10.40 | 10.20 | 10.20 | 9.62 | 6,842 |
17 Apr 2024 | 10.35 | 10.45 | 10.10 | 10.10 | 9.52 | 9,365 |
16 Apr 2024 | 10.65 | 10.70 | 10.35 | 10.35 | 9.76 | 5,943 |
15 Apr 2024 | 10.60 | 10.65 | 10.50 | 10.65 | 10.04 | 4,933 |
12 Apr 2024 | 10.50 | 10.60 | 10.50 | 10.55 | 9.95 | 2,327 |
11 Apr 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 9.90 | 2,391 |
10 Apr 2024 | 10.55 | 10.55 | 10.40 | 10.40 | 9.81 | 3,014 |
09 Apr 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 9.71 | 5,652 |
08 Apr 2024 | 10.20 | 10.50 | 10.20 | 10.45 | 9.85 | 8,956 |
05 Apr 2024 | 10.30 | 10.40 | 10.15 | 10.20 | 9.62 | 4,693 |
04 Apr 2024 | 10.35 | 10.35 | 10.15 | 10.30 | 9.71 | 5,798 |
03 Apr 2024 | 10.20 | 10.35 | 10.05 | 10.15 | 9.57 | 5,795 |
02 Apr 2024 | 9.70 | 10.25 | 9.70 | 10.10 | 9.52 | 6,140 |
28 Mar 2024 | 9.60 | 9.76 | 9.60 | 9.70 | 9.15 | 1,493 |
27 Mar 2024 | 9.53 | 9.71 | 9.53 | 9.55 | 9.00 | 11,244 |
26 Mar 2024 | 9.55 | 9.65 | 9.50 | 9.53 | 8.99 | 8,204 |
25 Mar 2024 | 9.59 | 9.66 | 9.53 | 9.55 | 9.00 | 5,599 |
22 Mar 2024 | 9.59 | 9.66 | 9.47 | 9.59 | 9.04 | 11,571 |
21 Mar 2024 | 9.54 | 9.62 | 9.52 | 9.60 | 9.05 | 3,800 |
20 Mar 2024 | 9.70 | 9.70 | 9.51 | 9.52 | 8.98 | 5,989 |
19 Mar 2024 | 9.59 | 9.66 | 9.46 | 9.47 | 8.93 | 6,432 |
18 Mar 2024 | 9.56 | 9.61 | 9.55 | 9.55 | 9.00 | 4,855 |
15 Mar 2024 | 9.60 | 9.63 | 9.56 | 9.56 | 9.01 | 2,074 |
14 Mar 2024 | 9.62 | 9.62 | 9.57 | 9.60 | 9.05 | 4,193 |
13 Mar 2024 | 9.60 | 9.63 | 9.51 | 9.55 | 9.00 | 4,558 |
12 Mar 2024 | 9.56 | 9.60 | 9.50 | 9.55 | 9.00 | 4,240 |
11 Mar 2024 | 9.56 | 9.65 | 9.55 | 9.55 | 9.00 | 2,542 |
08 Mar 2024 | 9.56 | 9.66 | 9.50 | 9.56 | 9.01 | 8,528 |
07 Mar 2024 | 9.42 | 9.61 | 9.36 | 9.56 | 9.01 | 4,483 |
06 Mar 2024 | 9.78 | 9.78 | 9.33 | 9.35 | 8.82 | 3,905 |
05 Mar 2024 | 9.43 | 9.58 | 9.30 | 9.31 | 8.78 | 5,962 |
04 Mar 2024 | 9.52 | 9.53 | 9.38 | 9.38 | 8.84 | 8,357 |
01 Mar 2024 | 9.50 | 9.59 | 9.40 | 9.46 | 8.92 | 4,564 |
29 Feb 2024 | 9.37 | 9.47 | 9.37 | 9.39 | 8.85 | 5,165 |
28 Feb 2024 | 9.38 | 9.49 | 9.31 | 9.31 | 8.78 | 4,947 |
27 Feb 2024 | 9.57 | 9.60 | 9.13 | 9.33 | 8.80 | 21,135 |
26 Feb 2024 | 9.91 | 9.98 | 9.57 | 9.57 | 9.02 | 14,492 |
23 Feb 2024 | 9.90 | 10.00 | 9.86 | 9.86 | 9.30 | 10,238 |
22 Feb 2024 | 9.85 | 9.99 | 9.30 | 9.89 | 9.32 | 39,820 |
21 Feb 2024 | 10.74 | 10.78 | 10.56 | 10.56 | 9.96 | 7,240 |
20 Feb 2024 | 10.52 | 10.76 | 10.44 | 10.72 | 10.11 | 6,143 |
19 Feb 2024 | 10.38 | 10.68 | 10.38 | 10.50 | 9.90 | 5,295 |
16 Feb 2024 | 10.30 | 10.48 | 10.28 | 10.38 | 9.79 | 6,668 |
15 Feb 2024 | 10.32 | 10.34 | 10.28 | 10.28 | 9.69 | 6,102 |
14 Feb 2024 | 10.30 | 10.36 | 10.26 | 10.30 | 9.71 | 3,069 |
13 Feb 2024 | 10.40 | 10.46 | 10.30 | 10.30 | 9.71 | 11,527 |
12 Feb 2024 | 10.56 | 10.66 | 10.46 | 10.48 | 9.88 | 4,098 |
09 Feb 2024 | 10.66 | 10.68 | 10.26 | 10.56 | 9.96 | 7,960 |
08 Feb 2024 | 10.58 | 10.70 | 10.52 | 10.68 | 10.07 | 3,527 |
07 Feb 2024 | 10.70 | 10.70 | 10.54 | 10.58 | 9.98 | 3,888 |
06 Feb 2024 | 10.70 | 10.70 | 10.54 | 10.70 | 10.09 | 2,679 |
05 Feb 2024 | 10.66 | 10.80 | 10.60 | 10.60 | 9.99 | 4,595 |
02 Feb 2024 | 10.80 | 10.80 | 10.60 | 10.66 | 10.05 | 2,568 |
01 Feb 2024 | 10.80 | 10.88 | 10.64 | 10.70 | 10.09 | 5,772 |
31 Jan 2024 | 10.74 | 10.86 | 10.66 | 10.80 | 10.18 | 6,046 |
30 Jan 2024 | 10.68 | 10.82 | 10.66 | 10.80 | 10.18 | 1,324 |
29 Jan 2024 | 10.64 | 10.84 | 10.64 | 10.68 | 10.07 | 2,313 |
26 Jan 2024 | 10.70 | 10.86 | 10.64 | 10.64 | 10.03 | 3,321 |
25 Jan 2024 | 10.76 | 10.78 | 10.68 | 10.68 | 10.07 | 2,176 |
24 Jan 2024 | 10.64 | 10.86 | 10.54 | 10.80 | 10.18 | 4,705 |
23 Jan 2024 | 10.54 | 10.68 | 10.50 | 10.50 | 9.90 | 1,969 |
22 Jan 2024 | 10.52 | 10.54 | 10.40 | 10.50 | 9.90 | 4,912 |
19 Jan 2024 | 10.54 | 10.62 | 10.50 | 10.58 | 9.98 | 4,430 |
18 Jan 2024 | 10.66 | 10.70 | 10.60 | 10.60 | 9.99 | 2,289 |
17 Jan 2024 | 10.90 | 10.92 | 10.62 | 10.64 | 10.03 | 7,372 |
16 Jan 2024 | 10.82 | 10.90 | 10.68 | 10.90 | 10.28 | 2,001 |
15 Jan 2024 | 10.92 | 10.92 | 10.80 | 10.82 | 10.20 | 2,750 |
12 Jan 2024 | 10.72 | 10.90 | 10.66 | 10.90 | 10.28 | 7,341 |
11 Jan 2024 | 10.76 | 10.76 | 10.60 | 10.66 | 10.05 | 3,316 |
10 Jan 2024 | 10.72 | 10.72 | 10.54 | 10.70 | 10.09 | 5,849 |
09 Jan 2024 | 10.56 | 10.72 | 10.50 | 10.72 | 10.11 | 5,764 |
08 Jan 2024 | 10.58 | 10.60 | 10.42 | 10.50 | 9.90 | 5,068 |
05 Jan 2024 | 10.54 | 10.60 | 10.46 | 10.60 | 9.99 | 7,170 |
04 Jan 2024 | 10.46 | 10.54 | 10.32 | 10.50 | 9.90 | 8,114 |
03 Jan 2024 | 10.66 | 10.72 | 10.42 | 10.42 | 9.82 | 7,183 |
02 Jan 2024 | 10.46 | 10.74 | 10.46 | 10.64 | 10.03 | 6,737 |
29 Dec 2023 | 10.44 | 10.52 | 10.42 | 10.52 | 9.92 | 8,579 |
28 Dec 2023 | 10.34 | 10.46 | 10.34 | 10.44 | 9.84 | 4,922 |
27 Dec 2023 | 10.36 | 10.46 | 10.34 | 10.34 | 9.75 | 8,633 |
22 Dec 2023 | 10.22 | 10.36 | 10.22 | 10.32 | 9.73 | 9,081 |
21 Dec 2023 | 10.20 | 10.30 | 10.20 | 10.22 | 9.64 | 4,295 |
20 Dec 2023 | 10.26 | 10.28 | 10.20 | 10.22 | 9.64 | 8,101 |
19 Dec 2023 | 10.24 | 10.30 | 10.20 | 10.26 | 9.67 | 4,282 |
18 Dec 2023 | 10.26 | 10.28 | 10.20 | 10.24 | 9.65 | 6,013 |
15 Dec 2023 | 10.38 | 10.48 | 10.28 | 10.28 | 9.69 | 7,202 |
14 Dec 2023 | 10.40 | 10.40 | 10.26 | 10.38 | 9.79 | 4,017 |
13 Dec 2023 | 10.30 | 10.40 | 10.20 | 10.30 | 9.71 | 4,002 |
12 Dec 2023 | 10.26 | 10.36 | 10.24 | 10.24 | 9.65 | 8,963 |
11 Dec 2023 | 10.26 | 10.26 | 10.16 | 10.26 | 9.67 | 7,449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |