Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.11 | 12.30 | 12.11 | 12.20 | 12.20 | 18,020 |
02 May 2024 | 12.06 | 12.19 | 12.05 | 12.13 | 12.13 | 15,191 |
01 May 2024 | 12.20 | 12.21 | 11.94 | 12.06 | 12.06 | 66,451 |
30 Apr 2024 | 12.27 | 12.43 | 12.23 | 12.33 | 12.33 | 52,189 |
29 Apr 2024 | 11.99 | 12.38 | 11.81 | 12.27 | 12.27 | 112,290 |
26 Apr 2024 | 11.70 | 11.97 | 11.65 | 11.94 | 11.94 | 41,937 |
24 Apr 2024 | 11.66 | 11.91 | 11.59 | 11.83 | 11.83 | 55,764 |
23 Apr 2024 | 11.89 | 11.89 | 11.45 | 11.69 | 11.69 | 20,841 |
22 Apr 2024 | 11.32 | 11.56 | 11.31 | 11.43 | 11.43 | 95,717 |
19 Apr 2024 | 11.20 | 11.37 | 11.11 | 11.28 | 11.28 | 54,089 |
18 Apr 2024 | 11.00 | 11.19 | 10.97 | 11.19 | 11.19 | 48,695 |
17 Apr 2024 | 11.04 | 11.10 | 10.96 | 11.03 | 11.03 | 101,658 |
16 Apr 2024 | 11.02 | 11.08 | 10.93 | 11.05 | 11.05 | 47,983 |
15 Apr 2024 | 11.10 | 11.10 | 10.97 | 11.02 | 11.02 | 73,969 |
12 Apr 2024 | 11.03 | 11.29 | 11.03 | 11.14 | 11.14 | 64,655 |
11 Apr 2024 | 11.06 | 11.21 | 11.03 | 11.04 | 11.04 | 53,110 |
10 Apr 2024 | 11.02 | 11.17 | 11.00 | 11.12 | 11.12 | 57,222 |
09 Apr 2024 | 11.08 | 11.20 | 10.99 | 11.01 | 11.01 | 85,993 |
08 Apr 2024 | 11.05 | 11.17 | 10.92 | 11.17 | 11.17 | 161,601 |
05 Apr 2024 | 11.15 | 11.17 | 10.94 | 11.14 | 11.14 | 59,617 |
04 Apr 2024 | 11.56 | 11.60 | 11.14 | 11.22 | 11.22 | 99,379 |
03 Apr 2024 | 11.76 | 11.76 | 11.40 | 11.56 | 11.56 | 58,253 |
02 Apr 2024 | 11.74 | 11.85 | 11.64 | 11.75 | 11.75 | 108,293 |
28 Mar 2024 | 11.63 | 11.80 | 11.62 | 11.70 | 11.70 | 62,049 |
27 Mar 2024 | 11.53 | 11.55 | 11.35 | 11.52 | 11.52 | 42,321 |
26 Mar 2024 | 11.40 | 11.61 | 11.25 | 11.50 | 11.50 | 74,454 |
25 Mar 2024 | 12.00 | 12.00 | 11.26 | 11.36 | 11.36 | 107,403 |
25 Mar 2024 | 0.37 Dividend | |||||
22 Mar 2024 | 12.06 | 12.16 | 11.97 | 12.05 | 11.68 | 72,188 |
21 Mar 2024 | 12.16 | 12.29 | 11.88 | 12.05 | 11.68 | 93,224 |
20 Mar 2024 | 12.41 | 12.41 | 12.05 | 12.05 | 11.68 | 101,972 |
19 Mar 2024 | 12.24 | 12.50 | 12.08 | 12.41 | 12.03 | 131,880 |
18 Mar 2024 | 12.10 | 12.24 | 12.07 | 12.14 | 11.77 | 33,819 |
15 Mar 2024 | 12.48 | 12.48 | 12.08 | 12.11 | 11.74 | 104,771 |
14 Mar 2024 | 12.47 | 12.70 | 12.40 | 12.48 | 12.10 | 60,889 |
13 Mar 2024 | 12.40 | 12.62 | 12.35 | 12.38 | 12.00 | 42,441 |
12 Mar 2024 | 12.62 | 12.64 | 12.28 | 12.29 | 11.91 | 57,540 |
11 Mar 2024 | 12.75 | 12.90 | 12.60 | 12.63 | 12.24 | 60,857 |
08 Mar 2024 | 12.75 | 12.93 | 12.53 | 12.76 | 12.37 | 83,343 |
07 Mar 2024 | 12.55 | 12.75 | 12.25 | 12.75 | 12.36 | 45,827 |
06 Mar 2024 | 12.40 | 12.67 | 12.27 | 12.47 | 12.09 | 57,794 |
05 Mar 2024 | 12.27 | 12.53 | 12.23 | 12.38 | 12.00 | 58,366 |
04 Mar 2024 | 12.55 | 12.63 | 12.19 | 12.20 | 11.83 | 45,573 |
01 Mar 2024 | 12.50 | 12.77 | 12.41 | 12.44 | 12.06 | 51,283 |
29 Feb 2024 | 12.13 | 12.48 | 12.00 | 12.41 | 12.03 | 46,153 |
28 Feb 2024 | 11.96 | 12.17 | 11.80 | 12.06 | 11.69 | 47,847 |
27 Feb 2024 | 11.97 | 11.98 | 11.80 | 11.85 | 11.49 | 36,895 |
26 Feb 2024 | 12.25 | 12.49 | 11.84 | 12.05 | 11.68 | 76,520 |
23 Feb 2024 | 12.53 | 12.53 | 12.01 | 12.12 | 11.75 | 95,927 |
22 Feb 2024 | 13.53 | 13.53 | 12.41 | 12.55 | 12.16 | 108,696 |
21 Feb 2024 | 12.41 | 13.63 | 12.41 | 13.21 | 12.80 | 108,940 |
20 Feb 2024 | 12.24 | 12.50 | 12.19 | 12.21 | 11.84 | 46,727 |
19 Feb 2024 | 12.06 | 12.46 | 12.05 | 12.20 | 11.83 | 35,176 |
16 Feb 2024 | 11.93 | 12.12 | 11.91 | 11.99 | 11.62 | 98,699 |
15 Feb 2024 | 12.06 | 12.08 | 11.89 | 11.90 | 11.53 | 12,717 |
14 Feb 2024 | 12.01 | 12.02 | 11.65 | 11.88 | 11.52 | 28,627 |
13 Feb 2024 | 12.15 | 12.22 | 12.05 | 12.11 | 11.74 | 16,965 |
12 Feb 2024 | 12.06 | 12.40 | 12.06 | 12.24 | 11.86 | 69,639 |
09 Feb 2024 | 12.22 | 12.30 | 12.03 | 12.06 | 11.69 | 52,064 |
08 Feb 2024 | 12.13 | 12.42 | 12.08 | 12.12 | 11.75 | 32,539 |
07 Feb 2024 | 12.10 | 12.17 | 12.01 | 12.10 | 11.73 | 13,114 |
06 Feb 2024 | 12.04 | 12.21 | 11.96 | 12.00 | 11.63 | 20,725 |
05 Feb 2024 | 12.20 | 12.43 | 12.02 | 12.18 | 11.81 | 28,190 |
02 Feb 2024 | 12.19 | 12.38 | 12.00 | 12.01 | 11.64 | 44,259 |
01 Feb 2024 | 12.25 | 12.51 | 12.00 | 12.10 | 11.73 | 65,840 |
31 Jan 2024 | 11.92 | 12.26 | 11.75 | 12.07 | 11.70 | 33,424 |
30 Jan 2024 | 11.61 | 11.92 | 11.61 | 11.92 | 11.55 | 24,016 |
29 Jan 2024 | 11.57 | 11.78 | 11.47 | 11.47 | 11.12 | 22,237 |
25 Jan 2024 | 11.56 | 11.68 | 11.39 | 11.52 | 11.17 | 45,294 |
24 Jan 2024 | 11.65 | 11.67 | 11.39 | 11.39 | 11.04 | 28,983 |
23 Jan 2024 | 11.55 | 11.80 | 11.47 | 11.57 | 11.21 | 19,587 |
22 Jan 2024 | 11.48 | 11.54 | 11.35 | 11.38 | 11.03 | 14,903 |
19 Jan 2024 | 11.85 | 11.85 | 11.31 | 11.41 | 11.06 | 16,972 |
18 Jan 2024 | 11.32 | 11.80 | 11.27 | 11.80 | 11.44 | 17,248 |
17 Jan 2024 | 11.70 | 11.70 | 11.25 | 11.29 | 10.94 | 26,993 |
16 Jan 2024 | 11.87 | 11.87 | 11.73 | 11.74 | 11.38 | 6,039 |
15 Jan 2024 | 11.84 | 11.92 | 11.83 | 11.84 | 11.48 | 4,699 |
12 Jan 2024 | 12.15 | 12.25 | 11.93 | 11.98 | 11.61 | 41,482 |
11 Jan 2024 | 12.14 | 12.26 | 11.98 | 12.07 | 11.70 | 21,276 |
10 Jan 2024 | 12.30 | 12.30 | 11.95 | 12.14 | 11.77 | 21,463 |
09 Jan 2024 | 11.80 | 12.18 | 11.80 | 11.99 | 11.62 | 26,418 |
08 Jan 2024 | 12.02 | 12.24 | 11.86 | 11.86 | 11.50 | 56,224 |
05 Jan 2024 | 12.00 | 12.16 | 11.90 | 11.90 | 11.53 | 8,347 |
04 Jan 2024 | 11.81 | 12.20 | 11.71 | 12.17 | 11.80 | 20,169 |
03 Jan 2024 | 12.19 | 12.21 | 11.81 | 11.81 | 11.45 | 31,698 |
02 Jan 2024 | 11.70 | 12.30 | 11.67 | 12.30 | 11.92 | 46,575 |
29 Dec 2023 | 11.67 | 11.74 | 11.55 | 11.70 | 11.34 | 31,704 |
28 Dec 2023 | 11.87 | 11.87 | 11.37 | 11.65 | 11.29 | 34,345 |
27 Dec 2023 | 11.62 | 11.77 | 11.47 | 11.50 | 11.15 | 24,255 |
22 Dec 2023 | 11.07 | 11.62 | 11.06 | 11.62 | 11.26 | 79,030 |
21 Dec 2023 | 11.01 | 11.22 | 11.01 | 11.07 | 10.73 | 15,388 |
20 Dec 2023 | 11.03 | 11.19 | 10.90 | 11.06 | 10.72 | 23,333 |
19 Dec 2023 | 10.90 | 11.05 | 10.62 | 11.03 | 10.69 | 48,108 |
18 Dec 2023 | 10.68 | 10.98 | 10.68 | 10.76 | 10.43 | 27,226 |
15 Dec 2023 | 10.63 | 10.73 | 10.56 | 10.68 | 10.35 | 12,775 |
14 Dec 2023 | 10.58 | 10.77 | 10.50 | 10.77 | 10.44 | 50,889 |
13 Dec 2023 | 10.73 | 10.83 | 10.53 | 10.60 | 10.27 | 33,688 |
12 Dec 2023 | 11.01 | 11.15 | 10.72 | 10.73 | 10.40 | 88,100 |
11 Dec 2023 | 10.50 | 10.79 | 10.41 | 10.79 | 10.46 | 86,626 |
08 Dec 2023 | 10.50 | 10.59 | 10.42 | 10.50 | 10.18 | 41,585 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |