Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.23 | 11.23 | 10.96 | 11.16 | 11.16 | - |
16 May 2024 | 11.51 | 11.55 | 11.29 | 11.29 | 11.29 | - |
15 May 2024 | 11.29 | 11.58 | 11.29 | 11.49 | 11.49 | - |
14 May 2024 | 10.93 | 11.34 | 10.93 | 11.24 | 11.24 | - |
13 May 2024 | 10.62 | 10.93 | 10.62 | 10.93 | 10.93 | - |
10 May 2024 | 10.66 | 10.66 | 10.61 | 10.61 | 10.61 | - |
09 May 2024 | 10.57 | 10.64 | 10.55 | 10.64 | 10.64 | - |
08 May 2024 | 10.36 | 10.60 | 10.36 | 10.58 | 10.58 | - |
08 May 2024 | 5 Dividend | |||||
07 May 2024 | 9.80 | 10.96 | 9.80 | 10.96 | 5.96 | - |
06 May 2024 | 9.74 | 9.88 | 9.69 | 9.69 | 5.27 | - |
03 May 2024 | 9.65 | 9.80 | 9.65 | 9.74 | 5.30 | - |
02 May 2024 | 9.88 | 9.98 | 9.65 | 9.65 | 5.24 | - |
30 Apr 2024 | 9.86 | 9.94 | 9.81 | 9.84 | 5.35 | - |
29 Apr 2024 | 9.82 | 9.86 | 9.73 | 9.86 | 5.36 | - |
26 Apr 2024 | 9.65 | 9.76 | 9.65 | 9.76 | 5.31 | - |
25 Apr 2024 | 9.76 | 9.83 | 9.65 | 9.65 | 5.25 | - |
24 Apr 2024 | 10.08 | 10.08 | 9.77 | 9.77 | 5.31 | - |
23 Apr 2024 | 10.00 | 10.13 | 10.00 | 10.03 | 5.45 | - |
22 Apr 2024 | 10.26 | 10.26 | 9.98 | 9.98 | 5.43 | - |
19 Apr 2024 | 9.94 | 10.20 | 9.94 | 10.18 | 5.54 | - |
18 Apr 2024 | 10.15 | 10.20 | 10.04 | 10.04 | 5.46 | - |
17 Apr 2024 | 10.13 | 10.21 | 10.13 | 10.15 | 5.52 | - |
16 Apr 2024 | 10.01 | 10.21 | 10.01 | 10.21 | 5.55 | - |
15 Apr 2024 | 9.99 | 10.13 | 9.99 | 10.11 | 5.50 | - |
12 Apr 2024 | 10.03 | 10.03 | 9.88 | 9.90 | 5.38 | - |
11 Apr 2024 | 9.94 | 9.98 | 9.93 | 9.98 | 5.43 | - |
10 Apr 2024 | 10.09 | 10.09 | 9.95 | 9.95 | 5.41 | - |
09 Apr 2024 | 10.01 | 10.10 | 10.01 | 10.02 | 5.45 | - |
08 Apr 2024 | 10.02 | 10.06 | 10.01 | 10.04 | 5.46 | - |
05 Apr 2024 | 9.88 | 10.13 | 9.88 | 10.00 | 5.44 | - |
04 Apr 2024 | 10.16 | 10.16 | 9.95 | 10.02 | 5.45 | - |
03 Apr 2024 | 10.71 | 10.71 | 10.03 | 10.15 | 5.52 | - |
02 Apr 2024 | 10.77 | 10.78 | 10.65 | 10.72 | 5.83 | - |
28 Mar 2024 | 11.56 | 11.56 | 10.72 | 10.72 | 5.83 | - |
27 Mar 2024 | 11.49 | 11.74 | 11.49 | 11.56 | 6.29 | - |
26 Mar 2024 | 11.50 | 11.59 | 11.45 | 11.49 | 6.25 | - |
25 Mar 2024 | 11.29 | 11.59 | 11.29 | 11.49 | 6.25 | - |
22 Mar 2024 | 11.28 | 11.37 | 11.23 | 11.29 | 6.14 | - |
21 Mar 2024 | 11.24 | 11.41 | 11.24 | 11.35 | 6.17 | - |
20 Mar 2024 | 11.00 | 11.13 | 11.00 | 11.13 | 6.05 | - |
19 Mar 2024 | 11.00 | 11.05 | 10.99 | 11.03 | 6.00 | - |
18 Mar 2024 | 11.15 | 11.19 | 11.00 | 11.00 | 5.98 | - |
15 Mar 2024 | 11.19 | 11.39 | 11.17 | 11.20 | 6.09 | - |
14 Mar 2024 | 11.30 | 11.31 | 11.18 | 11.18 | 6.08 | - |
13 Mar 2024 | 11.24 | 11.30 | 11.20 | 11.30 | 6.14 | - |
12 Mar 2024 | 11.08 | 11.26 | 11.08 | 11.21 | 6.10 | - |
11 Mar 2024 | 11.41 | 11.41 | 11.02 | 11.02 | 5.99 | - |
08 Mar 2024 | 11.32 | 11.47 | 11.32 | 11.42 | 6.21 | - |
07 Mar 2024 | 11.47 | 11.47 | 11.32 | 11.32 | 6.16 | - |
06 Mar 2024 | 11.64 | 11.65 | 11.49 | 11.49 | 6.25 | - |
05 Mar 2024 | 11.55 | 11.77 | 11.55 | 11.64 | 6.33 | - |
04 Mar 2024 | 11.57 | 11.67 | 11.57 | 11.59 | 6.30 | - |
01 Mar 2024 | 11.27 | 11.55 | 11.25 | 11.55 | 6.28 | - |
29 Feb 2024 | 11.17 | 11.28 | 11.17 | 11.20 | 6.09 | - |
28 Feb 2024 | 11.06 | 11.15 | 11.05 | 11.15 | 6.06 | - |
27 Feb 2024 | 11.23 | 11.23 | 11.07 | 11.07 | 6.02 | - |
26 Feb 2024 | 11.20 | 11.28 | 11.20 | 11.26 | 6.12 | - |
23 Feb 2024 | 11.20 | 11.30 | 11.18 | 11.19 | 6.09 | - |
22 Feb 2024 | 11.15 | 11.18 | 11.14 | 11.18 | 6.08 | - |
21 Feb 2024 | 11.03 | 11.11 | 10.86 | 11.05 | 6.01 | - |
20 Feb 2024 | 11.01 | 11.09 | 10.99 | 10.99 | 5.98 | - |
19 Feb 2024 | 11.32 | 11.32 | 11.03 | 11.03 | 6.00 | - |
16 Feb 2024 | 11.02 | 11.35 | 11.02 | 11.35 | 6.17 | - |
15 Feb 2024 | 10.85 | 11.01 | 10.57 | 11.01 | 5.99 | - |
14 Feb 2024 | 10.35 | 10.79 | 10.35 | 10.79 | 5.87 | - |
13 Feb 2024 | 10.47 | 10.52 | 10.36 | 10.36 | 5.63 | - |
12 Feb 2024 | 10.45 | 10.67 | 10.39 | 10.50 | 5.71 | - |
09 Feb 2024 | 10.72 | 10.73 | 10.44 | 10.44 | 5.68 | - |
08 Feb 2024 | 10.95 | 10.98 | 10.72 | 10.72 | 5.83 | - |
07 Feb 2024 | 9.93 | 11.05 | 9.93 | 10.84 | 5.89 | - |
06 Feb 2024 | 9.69 | 9.91 | 9.69 | 9.90 | 5.38 | - |
05 Feb 2024 | 9.90 | 9.90 | 9.63 | 9.63 | 5.24 | - |
02 Feb 2024 | 9.99 | 10.00 | 9.90 | 9.90 | 5.38 | - |
01 Feb 2024 | 9.90 | 9.97 | 9.90 | 9.97 | 5.42 | - |
31 Jan 2024 | 9.88 | 10.06 | 9.88 | 9.97 | 5.42 | - |
30 Jan 2024 | 9.64 | 9.89 | 9.64 | 9.89 | 5.38 | - |
29 Jan 2024 | 9.55 | 9.64 | 9.55 | 9.59 | 5.21 | - |
26 Jan 2024 | 9.39 | 9.60 | 9.39 | 9.55 | 5.19 | - |
25 Jan 2024 | 9.35 | 9.37 | 9.28 | 9.37 | 5.10 | - |
24 Jan 2024 | 9.46 | 9.48 | 9.35 | 9.35 | 5.09 | - |
23 Jan 2024 | 9.38 | 9.44 | 9.35 | 9.39 | 5.10 | - |
22 Jan 2024 | 9.29 | 9.35 | 9.28 | 9.32 | 5.07 | - |
19 Jan 2024 | 9.27 | 9.38 | 9.24 | 9.24 | 5.02 | - |
18 Jan 2024 | 9.27 | 9.30 | 9.22 | 9.22 | 5.01 | - |
17 Jan 2024 | 9.35 | 9.35 | 9.23 | 9.23 | 5.02 | - |
16 Jan 2024 | 9.26 | 9.48 | 9.26 | 9.43 | 5.13 | - |
15 Jan 2024 | 9.34 | 9.40 | 9.31 | 9.32 | 5.07 | - |
12 Jan 2024 | 9.65 | 9.65 | 9.26 | 9.29 | 5.05 | - |
11 Jan 2024 | 9.48 | 9.66 | 9.48 | 9.60 | 5.22 | - |
10 Jan 2024 | 9.40 | 9.43 | 9.31 | 9.40 | 5.11 | - |
09 Jan 2024 | 9.20 | 9.42 | 9.07 | 9.42 | 5.12 | - |
08 Jan 2024 | 9.08 | 9.16 | 9.00 | 9.16 | 4.98 | - |
05 Jan 2024 | 9.09 | 9.11 | 9.03 | 9.10 | 4.95 | - |
04 Jan 2024 | 9.17 | 9.17 | 9.07 | 9.13 | 4.96 | - |
03 Jan 2024 | 9.06 | 9.19 | 9.06 | 9.15 | 4.97 | - |
02 Jan 2024 | 8.94 | 9.24 | 8.94 | 9.13 | 4.96 | - |
29 Dec 2023 | 9.17 | 9.17 | 9.00 | 9.02 | 4.91 | - |
28 Dec 2023 | 9.15 | 9.16 | 9.01 | 9.16 | 4.98 | - |
27 Dec 2023 | 9.03 | 9.10 | 9.03 | 9.10 | 4.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |