Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 12.25 | 12.30 | 12.19 | 12.22 | 12.22 | 7,463 |
01 July 2024 | 12.30 | 12.41 | 12.20 | 12.20 | 12.20 | 10,683 |
28 June 2024 | 12.13 | 12.22 | 12.11 | 12.19 | 12.19 | 6,649 |
27 June 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
26 June 2024 | 12.49 | 12.52 | 12.23 | 12.30 | 12.30 | 6,035 |
25 June 2024 | 12.35 | 12.50 | 12.23 | 12.23 | 12.23 | 7,599 |
24 June 2024 | 12.24 | 12.44 | 12.16 | 12.44 | 12.44 | 18,205 |
21 June 2024 | 12.19 | 12.24 | 12.06 | 12.06 | 12.06 | 8,776 |
20 June 2024 | 12.00 | 12.29 | 11.98 | 12.29 | 12.29 | 4,293 |
19 June 2024 | 12.07 | 12.10 | 11.96 | 12.01 | 12.01 | 5,444 |
18 June 2024 | 11.98 | 12.13 | 11.98 | 12.02 | 12.02 | 6,574 |
17 June 2024 | 12.16 | 12.16 | 11.90 | 12.10 | 12.10 | 16,746 |
14 June 2024 | 12.23 | 12.23 | 12.05 | 12.06 | 12.06 | 31,114 |
13 June 2024 | 12.22 | 12.30 | 12.10 | 12.30 | 12.30 | 6,400 |
12 June 2024 | 12.09 | 12.24 | 12.06 | 12.08 | 12.08 | 1,261 |
11 June 2024 | 12.23 | 12.23 | 12.00 | 12.21 | 12.21 | 22,156 |
10 June 2024 | 12.10 | 12.23 | 12.08 | 12.23 | 12.23 | 2,773 |
07 June 2024 | 12.34 | 12.34 | 12.15 | 12.15 | 12.15 | 2,513 |
06 June 2024 | 12.35 | 12.39 | 12.26 | 12.33 | 12.33 | 4,842 |
05 June 2024 | 12.43 | 12.43 | 12.24 | 12.24 | 12.24 | 6,615 |
04 June 2024 | 12.22 | 12.41 | 12.22 | 12.38 | 12.38 | 14,311 |
03 June 2024 | 12.21 | 12.26 | 12.10 | 12.26 | 12.26 | 2,481 |
31 May 2024 | 12.09 | 12.10 | 11.94 | 12.10 | 12.10 | 6,747 |
30 May 2024 | 12.05 | 12.10 | 12.00 | 12.08 | 12.08 | 1,259 |
29 May 2024 | 12.08 | 12.10 | 11.94 | 12.06 | 12.06 | 4,422 |
28 May 2024 | 12.19 | 12.19 | 12.11 | 12.13 | 12.13 | 2,236 |
27 May 2024 | 12.03 | 12.26 | 12.03 | 12.26 | 12.26 | 1,666 |
24 May 2024 | 11.97 | 12.14 | 11.95 | 12.14 | 12.14 | - |
23 May 2024 | 12.23 | 12.23 | 12.08 | 12.23 | 12.23 | 14,595 |
22 May 2024 | 12.23 | 12.28 | 12.22 | 12.28 | 12.28 | 2,236 |
21 May 2024 | 12.25 | 12.34 | 12.20 | 12.23 | 12.23 | 4,512 |
20 May 2024 | 12.29 | 12.35 | 12.27 | 12.35 | 12.35 | 1,952 |
17 May 2024 | 12.31 | 12.35 | 12.21 | 12.25 | 12.25 | 12,158 |
16 May 2024 | 12.38 | 12.40 | 12.29 | 12.30 | 12.30 | 6,996 |
15 May 2024 | 12.22 | 12.50 | 12.16 | 12.50 | 12.50 | 5,176 |
14 May 2024 | 12.20 | 12.21 | 12.10 | 12.18 | 12.18 | 3,332 |
13 May 2024 | 12.20 | 12.20 | 12.11 | 12.13 | 12.13 | 4,092 |
10 May 2024 | 12.05 | 12.28 | 12.05 | 12.28 | 12.28 | 24,057 |
09 May 2024 | 11.86 | 12.01 | 11.86 | 12.01 | 12.01 | 10,956 |
08 May 2024 | 11.89 | 11.99 | 11.86 | 11.89 | 11.89 | 6,085 |
07 May 2024 | 11.70 | 11.89 | 11.66 | 11.75 | 11.75 | 7,853 |
06 May 2024 | 11.58 | 11.72 | 11.58 | 11.63 | 11.63 | 12,622 |
03 May 2024 | 11.61 | 11.65 | 11.44 | 11.44 | 11.44 | 758 |
02 May 2024 | 11.56 | 11.69 | 11.56 | 11.69 | 11.69 | 3,360 |
30 Apr 2024 | 11.70 | 11.70 | 11.37 | 11.37 | 11.37 | 2,836 |
29 Apr 2024 | 11.68 | 11.74 | 11.66 | 11.74 | 11.74 | 3,817 |
26 Apr 2024 | 11.56 | 11.61 | 11.47 | 11.47 | 11.47 | 6,241 |
25 Apr 2024 | 11.44 | 11.44 | 11.30 | 11.30 | 11.30 | 4,107 |
24 Apr 2024 | 11.52 | 11.58 | 11.41 | 11.41 | 11.41 | 4,102 |
23 Apr 2024 | 11.49 | 11.56 | 11.41 | 11.41 | 11.41 | 6,763 |
22 Apr 2024 | 11.44 | 11.47 | 11.30 | 11.47 | 11.47 | 14,285 |
19 Apr 2024 | 11.22 | 11.38 | 11.22 | 11.28 | 11.28 | 773 |
18 Apr 2024 | 11.38 | 11.40 | 11.31 | 11.32 | 11.32 | 6,554 |
17 Apr 2024 | 11.15 | 11.27 | 11.15 | 11.19 | 11.19 | 248 |
16 Apr 2024 | 11.18 | 11.31 | 11.09 | 11.15 | 11.15 | 11,071 |
15 Apr 2024 | 11.32 | 11.32 | 11.20 | 11.20 | 11.20 | 1,550 |
12 Apr 2024 | 11.17 | 11.35 | 11.17 | 11.26 | 11.26 | 9,958 |
11 Apr 2024 | 11.01 | 11.19 | 11.01 | 11.13 | 11.13 | 5,962 |
10 Apr 2024 | 11.20 | 11.25 | 10.90 | 10.94 | 10.94 | 10,226 |
09 Apr 2024 | 11.14 | 11.22 | 11.09 | 11.11 | 11.11 | 8,430 |
08 Apr 2024 | 11.24 | 11.28 | 11.14 | 11.14 | 11.14 | 3,732 |
05 Apr 2024 | 11.37 | 11.40 | 11.19 | 11.19 | 11.19 | 3,059 |
04 Apr 2024 | 11.44 | 11.49 | 11.41 | 11.44 | 11.44 | 4,103 |
03 Apr 2024 | 11.43 | 11.45 | 11.36 | 11.41 | 11.41 | 14,265 |
02 Apr 2024 | 11.55 | 11.55 | 11.38 | 11.55 | 11.55 | 13,515 |
28 Mar 2024 | 11.65 | 11.65 | 11.48 | 11.61 | 11.61 | 13,326 |
27 Mar 2024 | 11.45 | 11.64 | 11.41 | 11.64 | 11.64 | 13,623 |
26 Mar 2024 | 11.36 | 11.44 | 11.32 | 11.32 | 11.32 | 4,131 |
25 Mar 2024 | 11.29 | 11.41 | 11.27 | 11.27 | 11.27 | 9,409 |
22 Mar 2024 | 11.18 | 11.31 | 11.18 | 11.29 | 11.29 | 86,432 |
21 Mar 2024 | 11.28 | 11.30 | 11.13 | 11.13 | 11.13 | 11,290 |
20 Mar 2024 | 11.02 | 11.10 | 10.98 | 11.02 | 11.02 | 3,022 |
19 Mar 2024 | 10.97 | 11.10 | 10.90 | 11.10 | 11.10 | 11,940 |
18 Mar 2024 | 10.97 | 11.03 | 10.95 | 11.00 | 11.00 | 7,764 |
15 Mar 2024 | 10.93 | 11.06 | 10.93 | 11.06 | 11.06 | 15,406 |
14 Mar 2024 | 11.02 | 11.02 | 10.78 | 10.78 | 10.78 | 15,897 |
13 Mar 2024 | 11.02 | 11.10 | 10.95 | 11.10 | 11.10 | 2,076 |
12 Mar 2024 | 11.02 | 11.09 | 10.88 | 10.90 | 10.90 | 7,592 |
11 Mar 2024 | 11.05 | 11.05 | 10.98 | 11.05 | 11.05 | 4,222 |
08 Mar 2024 | 10.99 | 11.08 | 10.86 | 10.86 | 10.86 | 3,025 |
07 Mar 2024 | 10.91 | 11.14 | 10.91 | 11.04 | 11.04 | 45,449 |
06 Mar 2024 | 10.78 | 10.93 | 10.68 | 10.68 | 10.68 | 2,089 |
05 Mar 2024 | 10.55 | 10.86 | 10.53 | 10.86 | 10.86 | 15,222 |
04 Mar 2024 | 10.60 | 10.60 | 10.47 | 10.52 | 10.52 | 15,268 |
01 Mar 2024 | 10.59 | 10.66 | 10.51 | 10.63 | 10.63 | 3,772 |
29 Feb 2024 | 10.51 | 10.68 | 10.51 | 10.68 | 10.68 | 10,713 |
28 Feb 2024 | 10.51 | 10.53 | 10.40 | 10.40 | 10.40 | 3,842 |
27 Feb 2024 | 10.52 | 10.57 | 10.42 | 10.57 | 10.57 | 12,509 |
26 Feb 2024 | 10.59 | 10.64 | 10.50 | 10.64 | 10.64 | 4,214 |
23 Feb 2024 | 10.67 | 10.73 | 10.59 | 10.65 | 10.65 | 16,739 |
22 Feb 2024 | 10.96 | 10.96 | 10.70 | 10.88 | 10.88 | 7,375 |
21 Feb 2024 | 10.87 | 10.97 | 10.87 | 10.95 | 10.95 | 1,309 |
20 Feb 2024 | 10.80 | 10.90 | 10.77 | 10.87 | 10.87 | 19,035 |
19 Feb 2024 | 10.82 | 10.83 | 10.68 | 10.68 | 10.68 | 3,156 |
16 Feb 2024 | 10.87 | 10.87 | 10.67 | 10.67 | 10.67 | 14,459 |
15 Feb 2024 | 10.84 | 10.91 | 10.80 | 10.91 | 10.91 | 14,407 |
14 Feb 2024 | 10.81 | 10.85 | 10.73 | 10.75 | 10.75 | 3,244 |
13 Feb 2024 | 10.81 | 10.90 | 10.77 | 10.90 | 10.90 | 8,737 |
12 Feb 2024 | 10.72 | 10.78 | 10.67 | 10.67 | 10.67 | 15,086 |
09 Feb 2024 | 10.63 | 10.72 | 10.60 | 10.63 | 10.63 | 13,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |