Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 14.06 | 14.12 | 13.96 | 13.98 | 13.98 | 76,459 |
03 July 2024 | 13.80 | 14.02 | 13.80 | 13.96 | 13.96 | 45,604 |
02 July 2024 | 13.64 | 13.90 | 13.62 | 13.80 | 13.80 | 51,522 |
01 July 2024 | 13.76 | 13.82 | 13.70 | 13.74 | 13.74 | 54,965 |
28 June 2024 | 13.70 | 13.76 | 13.58 | 13.64 | 13.64 | 52,490 |
27 June 2024 | 13.60 | 13.72 | 13.52 | 13.70 | 13.70 | 109,117 |
26 June 2024 | 13.70 | 13.78 | 13.60 | 13.60 | 13.60 | 37,463 |
25 June 2024 | 14.00 | 14.00 | 13.68 | 13.78 | 13.78 | 60,083 |
24 June 2024 | 14.00 | 14.10 | 13.92 | 13.92 | 13.92 | 107,269 |
21 June 2024 | 14.16 | 14.30 | 14.00 | 14.02 | 14.02 | 71,395 |
20 June 2024 | 13.90 | 14.22 | 13.90 | 14.22 | 14.22 | 104,336 |
19 June 2024 | 13.78 | 13.96 | 13.78 | 13.88 | 13.88 | 58,590 |
18 June 2024 | 13.76 | 13.96 | 13.76 | 13.82 | 13.82 | 44,947 |
17 June 2024 | 13.98 | 13.98 | 13.74 | 13.84 | 13.84 | 46,910 |
14 June 2024 | 13.94 | 13.94 | 13.68 | 13.92 | 13.92 | 73,569 |
13 June 2024 | 14.08 | 14.10 | 13.90 | 13.94 | 13.94 | 43,178 |
12 June 2024 | 14.02 | 14.16 | 13.96 | 14.08 | 14.08 | 34,521 |
11 June 2024 | 14.12 | 14.12 | 13.80 | 14.00 | 14.00 | 84,157 |
10 June 2024 | 14.08 | 14.20 | 14.04 | 14.08 | 14.08 | 42,995 |
07 June 2024 | 14.32 | 14.36 | 14.14 | 14.20 | 14.20 | 39,717 |
06 June 2024 | 14.32 | 14.38 | 14.22 | 14.26 | 14.26 | 48,358 |
05 June 2024 | 14.40 | 14.48 | 14.24 | 14.34 | 14.34 | 41,337 |
04 June 2024 | 14.12 | 14.40 | 14.12 | 14.40 | 14.40 | 147,454 |
03 June 2024 | 14.30 | 14.44 | 14.10 | 14.10 | 14.10 | 106,593 |
31 May 2024 | 14.20 | 14.30 | 14.02 | 14.30 | 14.30 | 166,101 |
30 May 2024 | 13.98 | 14.22 | 13.88 | 14.20 | 14.20 | 52,050 |
29 May 2024 | 14.12 | 14.26 | 13.98 | 13.98 | 13.98 | 64,971 |
28 May 2024 | 14.00 | 14.14 | 13.84 | 14.14 | 14.14 | 114,196 |
27 May 2024 | 13.98 | 14.02 | 13.84 | 13.94 | 13.94 | 43,293 |
24 May 2024 | 13.80 | 13.96 | 13.80 | 13.94 | 13.94 | 56,244 |
23 May 2024 | 13.84 | 13.98 | 13.84 | 13.92 | 13.92 | 48,341 |
22 May 2024 | 13.90 | 14.06 | 13.86 | 13.90 | 13.90 | 60,016 |
21 May 2024 | 13.84 | 14.26 | 13.84 | 13.92 | 13.92 | 159,657 |
17 May 2024 | 14.00 | 14.04 | 13.86 | 13.88 | 13.88 | 72,523 |
16 May 2024 | 14.12 | 14.18 | 13.98 | 14.00 | 14.00 | 75,707 |
15 May 2024 | 13.90 | 14.18 | 13.90 | 14.10 | 14.10 | 100,301 |
14 May 2024 | 13.84 | 13.98 | 13.78 | 13.90 | 13.90 | 76,235 |
13 May 2024 | 13.74 | 13.80 | 13.66 | 13.74 | 13.74 | 54,056 |
10 May 2024 | 13.68 | 13.90 | 13.68 | 13.72 | 13.72 | 71,950 |
08 May 2024 | 13.64 | 13.66 | 13.50 | 13.54 | 13.54 | 73,639 |
07 May 2024 | 13.56 | 13.58 | 13.36 | 13.52 | 13.52 | 93,892 |
06 May 2024 | 13.46 | 13.56 | 13.40 | 13.52 | 13.52 | 44,229 |
03 May 2024 | 13.16 | 13.42 | 13.16 | 13.32 | 13.32 | 61,780 |
02 May 2024 | 13.26 | 13.36 | 13.08 | 13.16 | 13.16 | 69,938 |
30 Apr 2024 | 13.34 | 13.36 | 13.20 | 13.22 | 13.22 | 50,090 |
29 Apr 2024 | 13.20 | 13.30 | 13.12 | 13.28 | 13.28 | 60,245 |
26 Apr 2024 | 13.20 | 13.24 | 13.08 | 13.22 | 13.22 | 27,800 |
25 Apr 2024 | 13.24 | 13.32 | 13.06 | 13.12 | 13.12 | 39,011 |
24 Apr 2024 | 13.38 | 13.38 | 13.22 | 13.24 | 13.24 | 53,252 |
23 Apr 2024 | 13.30 | 13.40 | 13.28 | 13.32 | 13.32 | 69,393 |
22 Apr 2024 | 13.30 | 13.46 | 13.22 | 13.22 | 13.22 | 87,400 |
19 Apr 2024 | 13.14 | 13.34 | 13.08 | 13.28 | 13.28 | 83,584 |
18 Apr 2024 | 13.40 | 13.46 | 13.18 | 13.26 | 13.26 | 77,437 |
17 Apr 2024 | 13.42 | 13.56 | 13.34 | 13.44 | 13.44 | 109,214 |
16 Apr 2024 | 13.56 | 13.66 | 13.40 | 13.40 | 13.40 | 177,237 |
15 Apr 2024 | 13.64 | 13.72 | 13.58 | 13.66 | 13.66 | 84,398 |
12 Apr 2024 | 13.38 | 13.74 | 13.38 | 13.70 | 13.70 | 153,932 |
11 Apr 2024 | 13.48 | 13.54 | 13.22 | 13.34 | 13.34 | 153,366 |
10 Apr 2024 | 14.00 | 14.04 | 13.44 | 13.44 | 13.44 | 279,807 |
10 Apr 2024 | 0.9 Dividend | |||||
09 Apr 2024 | 14.80 | 14.80 | 14.56 | 14.66 | 13.76 | 189,052 |
08 Apr 2024 | 14.88 | 14.90 | 14.68 | 14.78 | 13.87 | 100,104 |
05 Apr 2024 | 15.10 | 15.10 | 14.76 | 14.80 | 13.89 | 104,149 |
04 Apr 2024 | 15.10 | 15.18 | 14.96 | 15.10 | 14.17 | 229,895 |
03 Apr 2024 | 14.92 | 15.16 | 14.82 | 15.10 | 14.17 | 254,157 |
02 Apr 2024 | 15.10 | 15.10 | 14.78 | 14.86 | 13.95 | 225,389 |
28 Mar 2024 | 15.06 | 15.10 | 14.86 | 14.86 | 13.95 | 215,186 |
27 Mar 2024 | 14.90 | 15.06 | 14.90 | 15.04 | 14.12 | 271,709 |
26 Mar 2024 | 14.86 | 15.00 | 14.82 | 14.82 | 13.91 | 146,059 |
25 Mar 2024 | 14.70 | 14.86 | 14.66 | 14.80 | 13.89 | 84,768 |
22 Mar 2024 | 14.80 | 14.82 | 14.60 | 14.64 | 13.74 | 102,625 |
21 Mar 2024 | 14.82 | 14.90 | 14.70 | 14.70 | 13.80 | 109,882 |
20 Mar 2024 | 14.66 | 14.84 | 14.56 | 14.72 | 13.82 | 137,937 |
19 Mar 2024 | 14.60 | 14.70 | 14.56 | 14.60 | 13.70 | 90,286 |
18 Mar 2024 | 14.60 | 14.66 | 14.38 | 14.56 | 13.67 | 139,825 |
15 Mar 2024 | 14.52 | 14.62 | 14.38 | 14.56 | 13.67 | 140,925 |
14 Mar 2024 | 14.78 | 14.84 | 14.38 | 14.42 | 13.53 | 231,259 |
13 Mar 2024 | 15.00 | 15.12 | 14.66 | 14.76 | 13.85 | 172,046 |
12 Mar 2024 | 15.00 | 15.08 | 14.82 | 14.96 | 14.04 | 154,774 |
11 Mar 2024 | 14.46 | 14.98 | 14.16 | 14.98 | 14.06 | 252,178 |
08 Mar 2024 | 14.00 | 15.26 | 14.00 | 14.52 | 13.63 | 591,662 |
07 Mar 2024 | 13.70 | 13.90 | 13.58 | 13.78 | 12.93 | 127,065 |
06 Mar 2024 | 13.86 | 13.86 | 13.66 | 13.68 | 12.84 | 73,091 |
05 Mar 2024 | 13.76 | 13.88 | 13.70 | 13.74 | 12.90 | 82,344 |
04 Mar 2024 | 13.78 | 13.90 | 13.62 | 13.74 | 12.90 | 106,095 |
01 Mar 2024 | 13.74 | 13.76 | 13.50 | 13.60 | 12.77 | 69,275 |
29 Feb 2024 | 13.58 | 13.86 | 13.38 | 13.66 | 12.82 | 221,997 |
28 Feb 2024 | 13.56 | 13.64 | 13.42 | 13.50 | 12.67 | 104,697 |
27 Feb 2024 | 13.64 | 13.64 | 13.34 | 13.56 | 12.73 | 103,724 |
26 Feb 2024 | 13.44 | 13.62 | 13.42 | 13.50 | 12.67 | 83,727 |
23 Feb 2024 | 13.62 | 13.66 | 13.36 | 13.46 | 12.63 | 104,321 |
22 Feb 2024 | 13.62 | 13.72 | 13.46 | 13.50 | 12.67 | 111,905 |
21 Feb 2024 | 13.42 | 13.52 | 13.34 | 13.52 | 12.69 | 75,177 |
20 Feb 2024 | 13.26 | 13.42 | 13.16 | 13.38 | 12.56 | 76,381 |
19 Feb 2024 | 13.26 | 13.32 | 13.12 | 13.28 | 12.46 | 103,498 |
16 Feb 2024 | 13.44 | 13.44 | 13.14 | 13.24 | 12.43 | 95,393 |
15 Feb 2024 | 13.10 | 13.26 | 12.94 | 13.24 | 12.43 | 122,349 |
14 Feb 2024 | 13.04 | 13.16 | 12.92 | 13.04 | 12.24 | 123,493 |
13 Feb 2024 | 13.20 | 13.34 | 13.10 | 13.16 | 12.35 | 65,216 |
12 Feb 2024 | 13.08 | 13.22 | 13.06 | 13.18 | 12.37 | 59,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |