Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.10 | 13.14 | 13.10 | 13.14 | 13.14 | 190 |
30 Apr 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - |
29 Apr 2024 | 13.12 | 13.18 | 13.12 | 13.18 | 13.18 | - |
26 Apr 2024 | 12.96 | 13.12 | 12.96 | 13.12 | 13.12 | - |
25 Apr 2024 | 13.14 | 13.16 | 12.94 | 12.94 | 12.94 | - |
24 Apr 2024 | 13.16 | 13.32 | 13.16 | 13.16 | 13.16 | - |
23 Apr 2024 | 13.20 | 13.24 | 13.20 | 13.24 | 13.24 | - |
22 Apr 2024 | 13.36 | 13.38 | 13.30 | 13.32 | 13.32 | 190 |
19 Apr 2024 | 12.80 | 13.02 | 12.80 | 13.02 | 13.02 | - |
18 Apr 2024 | 12.92 | 12.98 | 12.88 | 12.98 | 12.98 | - |
17 Apr 2024 | 13.10 | 13.36 | 12.98 | 12.98 | 12.98 | - |
17 Apr 2024 | 0.45 Dividend | |||||
16 Apr 2024 | 13.48 | 13.74 | 13.48 | 13.74 | 13.29 | - |
15 Apr 2024 | 14.10 | 14.10 | 13.88 | 13.90 | 13.44 | - |
12 Apr 2024 | 14.00 | 15.00 | 14.00 | 14.50 | 14.03 | 200 |
11 Apr 2024 | 13.88 | 13.88 | 13.86 | 13.86 | 13.41 | - |
10 Apr 2024 | 13.84 | 13.92 | 13.84 | 13.84 | 13.39 | - |
09 Apr 2024 | 13.92 | 13.92 | 13.80 | 13.80 | 13.35 | - |
08 Apr 2024 | 13.88 | 13.94 | 13.88 | 13.94 | 13.48 | - |
05 Apr 2024 | 13.98 | 13.98 | 13.88 | 13.88 | 13.43 | - |
04 Apr 2024 | 14.02 | 14.14 | 14.02 | 14.14 | 13.68 | - |
03 Apr 2024 | 13.88 | 14.04 | 13.88 | 14.04 | 13.58 | - |
02 Apr 2024 | 14.04 | 14.08 | 13.96 | 13.96 | 13.50 | - |
28 Mar 2024 | 13.52 | 13.62 | 13.50 | 13.62 | 13.17 | - |
27 Mar 2024 | 13.76 | 13.80 | 13.60 | 13.60 | 13.15 | - |
26 Mar 2024 | 13.46 | 13.88 | 13.46 | 13.88 | 13.43 | - |
25 Mar 2024 | 13.22 | 13.44 | 13.22 | 13.44 | 13.00 | - |
22 Mar 2024 | 12.84 | 13.08 | 12.84 | 13.08 | 12.65 | - |
21 Mar 2024 | 12.90 | 12.90 | 12.74 | 12.74 | 12.32 | - |
20 Mar 2024 | 12.84 | 12.88 | 12.84 | 12.88 | 12.46 | - |
19 Mar 2024 | 13.08 | 13.10 | 12.88 | 12.88 | 12.46 | - |
18 Mar 2024 | 12.80 | 13.12 | 12.80 | 13.12 | 12.69 | - |
15 Mar 2024 | 12.74 | 12.80 | 12.68 | 12.80 | 12.38 | - |
14 Mar 2024 | 12.60 | 12.76 | 12.60 | 12.76 | 12.34 | - |
13 Mar 2024 | 12.68 | 12.70 | 12.54 | 12.54 | 12.13 | - |
12 Mar 2024 | 12.50 | 12.50 | 12.42 | 12.42 | 12.01 | - |
11 Mar 2024 | 12.66 | 12.72 | 12.58 | 12.58 | 12.17 | - |
08 Mar 2024 | 12.50 | 12.54 | 12.46 | 12.54 | 12.13 | - |
07 Mar 2024 | 12.22 | 12.42 | 12.22 | 12.42 | 12.01 | - |
06 Mar 2024 | 12.22 | 12.30 | 12.22 | 12.30 | 11.90 | - |
05 Mar 2024 | 12.26 | 12.28 | 12.20 | 12.20 | 11.80 | - |
04 Mar 2024 | 12.34 | 12.42 | 12.34 | 12.34 | 11.94 | - |
01 Mar 2024 | 12.38 | 12.38 | 12.20 | 12.20 | 11.80 | - |
29 Feb 2024 | 11.90 | 12.34 | 11.90 | 12.34 | 11.94 | - |
28 Feb 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 11.61 | - |
27 Feb 2024 | 12.06 | 12.30 | 12.06 | 12.30 | 11.90 | - |
26 Feb 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.61 | - |
23 Feb 2024 | 12.18 | 12.18 | 12.06 | 12.06 | 11.67 | - |
22 Feb 2024 | 12.24 | 12.60 | 12.20 | 12.60 | 12.19 | - |
21 Feb 2024 | 12.16 | 12.16 | 12.06 | 12.06 | 11.67 | - |
20 Feb 2024 | 12.28 | 12.28 | 12.22 | 12.28 | 11.88 | 555 |
19 Feb 2024 | 12.04 | 12.44 | 12.04 | 12.36 | 11.96 | 234 |
16 Feb 2024 | 11.68 | 11.74 | 11.68 | 11.70 | 11.32 | - |
15 Feb 2024 | 11.42 | 11.54 | 11.36 | 11.54 | 11.16 | - |
14 Feb 2024 | 11.34 | 11.42 | 11.34 | 11.42 | 11.05 | - |
13 Feb 2024 | 11.36 | 11.36 | 11.26 | 11.26 | 10.89 | - |
12 Feb 2024 | 11.22 | 11.28 | 11.22 | 11.28 | 10.91 | - |
09 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.79 | - |
08 Feb 2024 | 11.22 | 11.22 | 11.16 | 11.16 | 10.79 | - |
07 Feb 2024 | 11.42 | 11.42 | 11.40 | 11.40 | 11.03 | - |
06 Feb 2024 | 11.40 | 11.42 | 11.30 | 11.30 | 10.93 | - |
05 Feb 2024 | 11.22 | 11.44 | 11.22 | 11.44 | 11.07 | - |
02 Feb 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 10.89 | - |
01 Feb 2024 | 11.50 | 11.50 | 11.24 | 11.24 | 10.87 | - |
31 Jan 2024 | 11.52 | 11.54 | 11.52 | 11.54 | 11.16 | - |
30 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.16 | - |
29 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | - |
26 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.10 | - |
25 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.24 | - |
24 Jan 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 11.20 | 1,344 |
23 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.12 | - |
22 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.10 | - |
19 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.81 | - |
18 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.76 | - |
17 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.97 | - |
16 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.12 | 500 |
15 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.57 | - |
12 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.57 | - |
11 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.68 | - |
10 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.34 | - |
09 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.22 | - |
08 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.24 | - |
05 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.43 | - |
04 Jan 2024 | 11.96 | 11.96 | 11.80 | 11.80 | 11.41 | 225 |
03 Jan 2024 | 12.04 | 12.04 | 11.90 | 11.90 | 11.51 | 133 |
02 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 11.70 | 2,100 |
29 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.70 | - |
28 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 11.97 | - |
27 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.47 | - |
22 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.22 | - |
21 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.20 | - |
20 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.30 | - |
19 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | - |
18 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.30 | - |
15 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.51 | - |
14 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.32 | - |
13 Dec 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.28 | - |
12 Dec 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.07 | - |
11 Dec 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 10.85 | - |
08 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 10.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |