Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 32,748 |
01 June 2023 | 4.8200 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 101,100 |
31 May 2023 | 4.7500 | 4.8300 | 4.7500 | 4.7700 | 4.7700 | 61,700 |
30 May 2023 | 4.8400 | 4.8700 | 4.7700 | 4.7800 | 4.7800 | 60,300 |
26 May 2023 | 4.8700 | 4.9100 | 4.8400 | 4.8400 | 4.8400 | 36,300 |
25 May 2023 | 4.9400 | 4.9600 | 4.8600 | 4.8900 | 4.8900 | 34,000 |
24 May 2023 | 4.9800 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 54,700 |
23 May 2023 | 5.0000 | 5.0800 | 4.9800 | 4.9800 | 4.9800 | 64,800 |
22 May 2023 | 5.0700 | 5.1100 | 5.0100 | 5.0200 | 5.0200 | 41,900 |
19 May 2023 | 5.1500 | 5.1800 | 5.1200 | 5.1400 | 5.1400 | 60,000 |
18 May 2023 | 5.1000 | 5.1600 | 5.0500 | 5.1200 | 5.1200 | 22,500 |
17 May 2023 | 5.1200 | 5.1600 | 5.0800 | 5.1300 | 5.1300 | 41,100 |
16 May 2023 | 5.1500 | 5.2300 | 5.1000 | 5.1100 | 5.1100 | 28,000 |
15 May 2023 | 5.1300 | 5.1900 | 5.1300 | 5.1700 | 5.1700 | 25,000 |
15 May 2023 | 0.03 Dividend | |||||
12 May 2023 | 5.0800 | 5.1900 | 5.0800 | 5.1500 | 5.1200 | 55,100 |
11 May 2023 | 5.1300 | 5.1400 | 5.0800 | 5.1200 | 5.0902 | 56,200 |
10 May 2023 | 5.3200 | 5.3200 | 5.0500 | 5.0900 | 5.0603 | 76,000 |
09 May 2023 | 5.2400 | 5.3300 | 5.2400 | 5.2600 | 5.2294 | 61,400 |
08 May 2023 | 5.2200 | 5.2900 | 5.2200 | 5.2700 | 5.2393 | 37,100 |
05 May 2023 | 5.2400 | 5.2400 | 5.1900 | 5.1900 | 5.1598 | 23,900 |
04 May 2023 | 5.1800 | 5.2200 | 5.1800 | 5.2100 | 5.1797 | 33,800 |
03 May 2023 | 5.1900 | 5.2100 | 5.1800 | 5.1800 | 5.1498 | 19,000 |
02 May 2023 | 5.1700 | 5.1900 | 5.1300 | 5.1800 | 5.1498 | 36,900 |
01 May 2023 | 5.2100 | 5.2200 | 5.1900 | 5.1900 | 5.1598 | 23,000 |
28 Apr 2023 | 5.1800 | 5.2200 | 5.1800 | 5.2100 | 5.1797 | 24,300 |
27 Apr 2023 | 5.1600 | 5.2300 | 5.1600 | 5.2200 | 5.1896 | 32,000 |
26 Apr 2023 | 5.1600 | 5.2100 | 5.1300 | 5.1500 | 5.1200 | 55,400 |
25 Apr 2023 | 5.1700 | 5.1800 | 5.1300 | 5.1500 | 5.1200 | 47,900 |
24 Apr 2023 | 5.2200 | 5.2800 | 5.2000 | 5.2000 | 5.1697 | 55,600 |
21 Apr 2023 | 5.2700 | 5.2700 | 5.1900 | 5.2300 | 5.1995 | 56,400 |
20 Apr 2023 | 5.2300 | 5.3000 | 5.2300 | 5.2900 | 5.2592 | 24,700 |
19 Apr 2023 | 5.2900 | 5.2900 | 5.2400 | 5.2400 | 5.2095 | 20,200 |
18 Apr 2023 | 5.3100 | 5.3400 | 5.3000 | 5.3000 | 5.2691 | 79,700 |
17 Apr 2023 | 5.3400 | 5.3400 | 5.2700 | 5.3000 | 5.2691 | 21,600 |
14 Apr 2023 | 5.3000 | 5.3400 | 5.2900 | 5.2900 | 5.2592 | 64,400 |
13 Apr 2023 | 5.3000 | 5.3700 | 5.3000 | 5.3600 | 5.3288 | 63,900 |
13 Apr 2023 | 0.03 Dividend | |||||
12 Apr 2023 | 5.3100 | 5.3500 | 5.2900 | 5.2900 | 5.2294 | 58,600 |
11 Apr 2023 | 5.2700 | 5.3300 | 5.2700 | 5.2800 | 5.2195 | 46,900 |
10 Apr 2023 | 5.2100 | 5.2600 | 5.2100 | 5.2400 | 5.1799 | 51,600 |
06 Apr 2023 | 5.2500 | 5.2600 | 5.2000 | 5.2300 | 5.1700 | 44,900 |
05 Apr 2023 | 5.2900 | 5.2900 | 5.2100 | 5.2400 | 5.1799 | 52,100 |
04 Apr 2023 | 5.2600 | 5.2900 | 5.2400 | 5.2600 | 5.1997 | 45,900 |
03 Apr 2023 | 5.2100 | 5.2800 | 5.2100 | 5.2600 | 5.1997 | 62,700 |
31 Mar 2023 | 5.1800 | 5.2400 | 5.1700 | 5.1900 | 5.1305 | 58,300 |
30 Mar 2023 | 5.1700 | 5.2300 | 5.1600 | 5.2300 | 5.1700 | 97,900 |
29 Mar 2023 | 5.1500 | 5.1900 | 5.1200 | 5.1200 | 5.0613 | 27,100 |
28 Mar 2023 | 5.0400 | 5.1600 | 5.0400 | 5.1600 | 5.1008 | 46,900 |
27 Mar 2023 | 5.0300 | 5.0700 | 5.0000 | 5.0200 | 4.9625 | 46,200 |
24 Mar 2023 | 5.0000 | 5.0400 | 4.9700 | 5.0200 | 4.9625 | 69,600 |
23 Mar 2023 | 4.9800 | 5.0700 | 4.9600 | 4.9800 | 4.9229 | 36,500 |
22 Mar 2023 | 4.9500 | 5.1400 | 4.9500 | 4.9700 | 4.9130 | 100,300 |
21 Mar 2023 | 5.0000 | 5.0100 | 4.9700 | 4.9800 | 4.9229 | 71,300 |
20 Mar 2023 | 5.0100 | 5.0100 | 4.9600 | 4.9900 | 4.9328 | 37,700 |
17 Mar 2023 | 4.8400 | 4.9700 | 4.8400 | 4.9500 | 4.8933 | 47,600 |
16 Mar 2023 | 4.8800 | 4.8800 | 4.7800 | 4.8700 | 4.8142 | 32,500 |
16 Mar 2023 | 0.03 Dividend | |||||
15 Mar 2023 | 4.9600 | 5.0000 | 4.9100 | 4.9300 | 4.8438 | 56,000 |
14 Mar 2023 | 5.0600 | 5.0600 | 4.9900 | 5.0300 | 4.9421 | 37,300 |
13 Mar 2023 | 4.9800 | 5.0800 | 4.9500 | 4.9500 | 4.8635 | 56,900 |
10 Mar 2023 | 5.0300 | 5.0700 | 4.9300 | 5.0000 | 4.9126 | 68,600 |
09 Mar 2023 | 5.0200 | 5.0900 | 5.0000 | 5.0000 | 4.9126 | 60,800 |
08 Mar 2023 | 5.0100 | 5.0700 | 5.0100 | 5.0300 | 4.9421 | 17,100 |
07 Mar 2023 | 5.1000 | 5.1000 | 5.0000 | 5.0300 | 4.9421 | 88,800 |
06 Mar 2023 | 5.1600 | 5.2000 | 5.1100 | 5.1100 | 5.0207 | 53,200 |
03 Mar 2023 | 5.1200 | 5.2000 | 5.1200 | 5.1600 | 5.0698 | 22,000 |
02 Mar 2023 | 5.1300 | 5.1500 | 5.1100 | 5.1200 | 5.0305 | 37,400 |
01 Mar 2023 | 5.0900 | 5.1700 | 5.0900 | 5.1400 | 5.0502 | 48,100 |
28 Feb 2023 | 5.0300 | 5.0800 | 5.0300 | 5.0700 | 4.9814 | 15,400 |
27 Feb 2023 | 5.0300 | 5.0800 | 5.0100 | 5.0500 | 4.9617 | 23,100 |
24 Feb 2023 | 5.0100 | 5.0200 | 5.0000 | 5.0100 | 4.9224 | 18,800 |
23 Feb 2023 | 5.0300 | 5.0600 | 5.0100 | 5.0500 | 4.9617 | 26,100 |
22 Feb 2023 | 5.0700 | 5.1300 | 5.0200 | 5.0200 | 4.9323 | 36,300 |
21 Feb 2023 | 5.0500 | 5.1000 | 5.0500 | 5.0900 | 5.0010 | 48,700 |
17 Feb 2023 | 5.0900 | 5.0900 | 5.0400 | 5.0500 | 4.9617 | 66,000 |
16 Feb 2023 | 5.0900 | 5.1900 | 5.0900 | 5.1000 | 5.0109 | 51,600 |
15 Feb 2023 | 5.1400 | 5.1400 | 5.1200 | 5.1300 | 5.0403 | 59,100 |
14 Feb 2023 | 5.1300 | 5.1800 | 5.0900 | 5.1400 | 5.0502 | 87,600 |
13 Feb 2023 | 5.1700 | 5.1700 | 5.0700 | 5.1600 | 5.0698 | 45,800 |
10 Feb 2023 | 5.1000 | 5.2100 | 5.1000 | 5.1600 | 5.0698 | 61,700 |
10 Feb 2023 | 0.03 Dividend | |||||
09 Feb 2023 | 5.2600 | 5.2800 | 5.1500 | 5.1500 | 5.0305 | 67,200 |
08 Feb 2023 | 5.2400 | 5.2600 | 5.1900 | 5.1900 | 5.0696 | 35,000 |
07 Feb 2023 | 5.1700 | 5.2600 | 5.1700 | 5.2600 | 5.1380 | 62,400 |
06 Feb 2023 | 5.2200 | 5.2500 | 5.1600 | 5.1600 | 5.0403 | 74,200 |
03 Feb 2023 | 5.2200 | 5.3000 | 5.2200 | 5.2500 | 5.1282 | 57,500 |
02 Feb 2023 | 5.3400 | 5.3400 | 5.2500 | 5.2600 | 5.1380 | 64,600 |
01 Feb 2023 | 5.3000 | 5.3500 | 5.2800 | 5.3300 | 5.2063 | 65,800 |
31 Jan 2023 | 5.2600 | 5.3200 | 5.2600 | 5.3000 | 5.1770 | 29,500 |
30 Jan 2023 | 5.2600 | 5.3200 | 5.2600 | 5.2800 | 5.1575 | 81,000 |
27 Jan 2023 | 5.2900 | 5.3400 | 5.2700 | 5.2700 | 5.1477 | 75,900 |
26 Jan 2023 | 5.2800 | 5.3200 | 5.2800 | 5.3200 | 5.1966 | 47,700 |
25 Jan 2023 | 5.3000 | 5.3200 | 5.2600 | 5.3000 | 5.1770 | 58,800 |
24 Jan 2023 | 5.3000 | 5.4000 | 5.2800 | 5.3000 | 5.1770 | 80,700 |
23 Jan 2023 | 5.2700 | 5.3300 | 5.2400 | 5.2900 | 5.1673 | 113,500 |
20 Jan 2023 | 5.2400 | 5.3100 | 5.2400 | 5.3100 | 5.1868 | 58,800 |
19 Jan 2023 | 5.1900 | 5.2700 | 5.1900 | 5.2300 | 5.1087 | 73,800 |
18 Jan 2023 | 5.2200 | 5.3200 | 5.2100 | 5.2100 | 5.0891 | 70,900 |
17 Jan 2023 | 5.2200 | 5.2600 | 5.2100 | 5.2200 | 5.0989 | 65,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |