Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Oct 2024 | 15.10 | 15.40 | 15.00 | 15.40 | 15.40 | - |
10 Oct 2024 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | - |
09 Oct 2024 | 14.90 | 15.40 | 14.90 | 15.30 | 15.30 | - |
08 Oct 2024 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | - |
07 Oct 2024 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | - |
04 Oct 2024 | 15.50 | 15.60 | 14.90 | 14.90 | 14.90 | - |
03 Oct 2024 | 15.40 | 15.80 | 15.40 | 15.40 | 15.40 | - |
02 Oct 2024 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | - |
01 Oct 2024 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | - |
30 Sept 2024 | 14.20 | 14.60 | 14.10 | 14.30 | 14.30 | - |
27 Sept 2024 | 14.60 | 14.70 | 14.30 | 14.30 | 14.30 | - |
26 Sept 2024 | 14.50 | 14.90 | 14.20 | 14.70 | 14.70 | - |
25 Sept 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | - |
24 Sept 2024 | 14.00 | 14.20 | 13.80 | 14.10 | 14.10 | - |
23 Sept 2024 | 14.90 | 15.10 | 14.00 | 14.10 | 14.10 | - |
20 Sept 2024 | 14.60 | 15.20 | 14.60 | 14.90 | 14.90 | - |
19 Sept 2024 | 14.80 | 15.00 | 14.70 | 14.80 | 14.80 | - |
18 Sept 2024 | 15.10 | 15.20 | 14.70 | 14.70 | 14.70 | - |
17 Sept 2024 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | - |
16 Sept 2024 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | 1,700 |
13 Sept 2024 | 14.60 | 15.30 | 14.60 | 15.10 | 15.10 | - |
12 Sept 2024 | 13.90 | 15.40 | 13.80 | 15.40 | 15.40 | - |
11 Sept 2024 | 13.60 | 14.00 | 13.50 | 14.00 | 14.00 | - |
10 Sept 2024 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | - |
09 Sept 2024 | 13.40 | 14.00 | 13.40 | 13.90 | 13.90 | - |
06 Sept 2024 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | - |
05 Sept 2024 | 13.80 | 13.90 | 13.40 | 13.50 | 13.50 | - |
04 Sept 2024 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | - |
03 Sept 2024 | 14.30 | 14.50 | 14.20 | 14.20 | 14.20 | - |
02 Sept 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
30 Aug 2024 | 14.30 | 14.50 | 14.20 | 14.50 | 14.50 | - |
29 Aug 2024 | 14.10 | 14.60 | 14.10 | 14.40 | 14.40 | - |
28 Aug 2024 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | - |
27 Aug 2024 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | - |
26 Aug 2024 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | - |
23 Aug 2024 | 14.00 | 14.50 | 13.90 | 14.20 | 14.20 | - |
22 Aug 2024 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | - |
21 Aug 2024 | 13.30 | 13.80 | 13.30 | 13.70 | 13.70 | - |
20 Aug 2024 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | - |
19 Aug 2024 | 13.00 | 13.40 | 12.90 | 13.20 | 13.20 | - |
16 Aug 2024 | 12.40 | 13.10 | 12.30 | 13.00 | 13.00 | - |
15 Aug 2024 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - |
14 Aug 2024 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | - |
13 Aug 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
12 Aug 2024 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | - |
09 Aug 2024 | 11.90 | 12.10 | 11.70 | 11.80 | 11.80 | - |
08 Aug 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - |
07 Aug 2024 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | - |
06 Aug 2024 | 12.40 | 12.50 | 11.80 | 12.20 | 12.20 | - |
05 Aug 2024 | 12.00 | 12.20 | 11.70 | 12.10 | 12.10 | - |
02 Aug 2024 | 12.80 | 12.80 | 12.20 | 12.60 | 12.60 | - |
01 Aug 2024 | 13.30 | 13.30 | 12.20 | 12.30 | 12.30 | - |
31 July 2024 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - |
30 July 2024 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | - |
29 July 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - |
26 July 2024 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - |
25 July 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | - |
24 July 2024 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | - |
23 July 2024 | 11.30 | 11.60 | 11.20 | 11.60 | 11.60 | - |
22 July 2024 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | - |
19 July 2024 | 10.80 | 11.10 | 10.70 | 10.90 | 10.90 | - |
18 July 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - |
17 July 2024 | 10.90 | 11.10 | 10.70 | 10.80 | 10.80 | - |
16 July 2024 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | - |
15 July 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
12 July 2024 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | - |
11 July 2024 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | - |
10 July 2024 | 10.30 | 10.40 | 10.00 | 10.10 | 10.10 | - |
09 July 2024 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - |
08 July 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - |
05 July 2024 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | - |
04 July 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | - |
03 July 2024 | 9.90 | 10.20 | 9.85 | 10.20 | 10.20 | - |
02 July 2024 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | - |
01 July 2024 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | - |
28 June 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - |
27 June 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - |
26 June 2024 | 9.80 | 9.95 | 9.70 | 9.90 | 9.90 | - |
25 June 2024 | 9.80 | 9.85 | 9.75 | 9.80 | 9.80 | - |
24 June 2024 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | - |
21 June 2024 | 10.00 | 10.10 | 9.75 | 9.75 | 9.75 | - |
20 June 2024 | 9.95 | 10.00 | 9.75 | 10.00 | 10.00 | - |
19 June 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
18 June 2024 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | - |
17 June 2024 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - |
14 June 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - |
13 June 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
12 June 2024 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | - |
11 June 2024 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | - |
10 June 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - |
07 June 2024 | 11.40 | 11.40 | 10.70 | 10.70 | 10.70 | - |
06 June 2024 | 11.60 | 12.00 | 11.50 | 11.50 | 11.50 | - |
05 June 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
04 June 2024 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | - |
03 June 2024 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - |
31 May 2024 | 11.60 | 11.90 | 11.50 | 11.90 | 11.90 | - |
30 May 2024 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | - |
29 May 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - |
28 May 2024 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | - |
27 May 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |