Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 15.04 | 15.04 | 14.86 | 14.92 | 14.92 | 19,877 |
31 May 2024 | 14.72 | 14.94 | 14.72 | 14.92 | 14.92 | 78,797 |
31 May 2024 | 0.04 Dividend | |||||
30 May 2024 | 14.60 | 15.10 | 14.60 | 14.88 | 14.84 | 103,911 |
29 May 2024 | 14.62 | 14.64 | 14.50 | 14.64 | 14.60 | 72,965 |
28 May 2024 | 14.80 | 14.86 | 14.58 | 14.70 | 14.66 | 109,226 |
27 May 2024 | 14.92 | 14.92 | 14.64 | 14.78 | 14.74 | 64,319 |
24 May 2024 | 14.90 | 14.90 | 14.76 | 14.82 | 14.78 | 37,603 |
23 May 2024 | 14.66 | 14.88 | 14.62 | 14.88 | 14.84 | 70,770 |
22 May 2024 | 14.40 | 14.54 | 14.40 | 14.50 | 14.46 | 17,550 |
21 May 2024 | 14.58 | 14.58 | 14.40 | 14.52 | 14.48 | 30,224 |
20 May 2024 | 14.46 | 14.62 | 14.46 | 14.58 | 14.54 | 25,901 |
17 May 2024 | 14.70 | 14.78 | 14.38 | 14.52 | 14.48 | 219,282 |
16 May 2024 | 14.56 | 14.78 | 14.54 | 14.70 | 14.66 | 39,769 |
15 May 2024 | 14.70 | 14.86 | 14.64 | 14.70 | 14.66 | 28,917 |
14 May 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.66 | 78,329 |
13 May 2024 | 13.94 | 14.32 | 13.92 | 14.28 | 14.24 | 106,964 |
10 May 2024 | 13.62 | 13.94 | 13.62 | 13.94 | 13.90 | 54,419 |
09 May 2024 | 13.36 | 13.74 | 13.36 | 13.68 | 13.64 | 95,037 |
08 May 2024 | 13.40 | 13.56 | 13.22 | 13.50 | 13.46 | 136,059 |
07 May 2024 | 13.40 | 13.44 | 13.24 | 13.42 | 13.38 | 94,178 |
06 May 2024 | 13.48 | 13.48 | 13.34 | 13.38 | 13.34 | 35,059 |
03 May 2024 | 13.48 | 13.48 | 13.36 | 13.44 | 13.40 | 74,076 |
02 May 2024 | 13.52 | 13.54 | 13.40 | 13.44 | 13.40 | 39,342 |
30 Apr 2024 | 13.60 | 13.60 | 13.42 | 13.42 | 13.38 | 47,449 |
29 Apr 2024 | 13.44 | 13.60 | 13.42 | 13.58 | 13.54 | 45,982 |
26 Apr 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.36 | 41,364 |
25 Apr 2024 | 13.32 | 13.36 | 13.22 | 13.24 | 13.20 | 34,881 |
24 Apr 2024 | 13.50 | 13.54 | 13.28 | 13.38 | 13.34 | 40,466 |
23 Apr 2024 | 13.32 | 13.40 | 13.26 | 13.40 | 13.36 | 27,010 |
22 Apr 2024 | 13.38 | 13.38 | 13.12 | 13.26 | 13.22 | 35,786 |
19 Apr 2024 | 13.48 | 13.48 | 13.28 | 13.30 | 13.26 | 37,690 |
18 Apr 2024 | 13.24 | 13.36 | 13.22 | 13.36 | 13.32 | 30,933 |
17 Apr 2024 | 13.28 | 13.32 | 13.20 | 13.20 | 13.16 | 41,777 |
16 Apr 2024 | 13.20 | 13.26 | 13.14 | 13.22 | 13.18 | 42,064 |
15 Apr 2024 | 13.20 | 13.28 | 13.20 | 13.24 | 13.20 | 32,444 |
12 Apr 2024 | 13.18 | 13.28 | 13.18 | 13.24 | 13.20 | 36,253 |
11 Apr 2024 | 13.10 | 13.22 | 13.06 | 13.10 | 13.06 | 53,825 |
10 Apr 2024 | 13.20 | 13.26 | 13.10 | 13.18 | 13.14 | 54,681 |
09 Apr 2024 | 13.18 | 13.34 | 13.16 | 13.20 | 13.16 | 56,577 |
08 Apr 2024 | 13.20 | 13.30 | 13.20 | 13.22 | 13.18 | 66,990 |
05 Apr 2024 | 13.22 | 13.24 | 13.20 | 13.20 | 13.16 | 54,597 |
04 Apr 2024 | 13.28 | 13.34 | 13.24 | 13.30 | 13.26 | 67,351 |
03 Apr 2024 | 13.32 | 13.36 | 13.18 | 13.32 | 13.28 | 45,551 |
02 Apr 2024 | 13.32 | 13.42 | 13.10 | 13.36 | 13.32 | 144,236 |
28 Mar 2024 | 13.40 | 13.52 | 13.24 | 13.40 | 13.36 | 97,749 |
27 Mar 2024 | 13.56 | 13.56 | 13.00 | 13.50 | 13.46 | 248,294 |
26 Mar 2024 | 13.74 | 13.74 | 13.56 | 13.58 | 13.54 | 62,419 |
25 Mar 2024 | 13.78 | 13.78 | 13.64 | 13.64 | 13.60 | 32,289 |
22 Mar 2024 | 13.50 | 13.80 | 13.50 | 13.70 | 13.66 | 33,173 |
21 Mar 2024 | 13.40 | 13.64 | 13.38 | 13.54 | 13.50 | 74,781 |
20 Mar 2024 | 13.60 | 13.74 | 13.48 | 13.60 | 13.56 | 53,655 |
19 Mar 2024 | 13.80 | 13.80 | 13.58 | 13.66 | 13.62 | 52,495 |
18 Mar 2024 | 13.86 | 13.86 | 13.64 | 13.74 | 13.70 | 50,539 |
15 Mar 2024 | 14.10 | 14.20 | 13.44 | 13.80 | 13.76 | 300,720 |
14 Mar 2024 | 13.98 | 14.82 | 13.98 | 14.12 | 14.08 | 94,975 |
13 Mar 2024 | 13.84 | 13.90 | 13.60 | 13.70 | 13.66 | 102,893 |
12 Mar 2024 | 13.98 | 13.98 | 13.86 | 13.86 | 13.82 | 36,448 |
11 Mar 2024 | 13.90 | 14.04 | 13.90 | 13.96 | 13.92 | 35,270 |
08 Mar 2024 | 14.04 | 14.08 | 13.96 | 13.96 | 13.92 | 28,185 |
07 Mar 2024 | 13.80 | 14.18 | 13.76 | 14.06 | 14.02 | 77,356 |
06 Mar 2024 | 13.64 | 13.82 | 13.60 | 13.74 | 13.70 | 93,539 |
05 Mar 2024 | 13.44 | 13.72 | 13.44 | 13.66 | 13.62 | 34,357 |
04 Mar 2024 | 13.48 | 13.68 | 13.48 | 13.48 | 13.44 | 14,423 |
01 Mar 2024 | 13.54 | 13.66 | 13.44 | 13.54 | 13.50 | 19,380 |
29 Feb 2024 | 13.32 | 13.48 | 13.32 | 13.44 | 13.40 | 54,241 |
28 Feb 2024 | 13.34 | 13.34 | 13.22 | 13.24 | 13.20 | 34,014 |
27 Feb 2024 | 13.30 | 13.38 | 13.20 | 13.32 | 13.28 | 27,331 |
26 Feb 2024 | 13.26 | 13.30 | 13.22 | 13.22 | 13.18 | 31,462 |
23 Feb 2024 | 13.40 | 13.40 | 13.18 | 13.30 | 13.26 | 65,429 |
22 Feb 2024 | 13.58 | 13.66 | 13.42 | 13.44 | 13.40 | 31,001 |
21 Feb 2024 | 13.30 | 13.52 | 13.30 | 13.44 | 13.40 | 23,706 |
20 Feb 2024 | 13.34 | 13.44 | 13.30 | 13.38 | 13.34 | 34,748 |
19 Feb 2024 | 13.40 | 13.52 | 13.40 | 13.42 | 13.38 | 24,146 |
16 Feb 2024 | 13.50 | 13.56 | 13.20 | 13.40 | 13.36 | 39,281 |
15 Feb 2024 | 13.38 | 13.44 | 13.24 | 13.42 | 13.38 | 21,383 |
14 Feb 2024 | 13.20 | 13.32 | 13.20 | 13.22 | 13.18 | 31,644 |
13 Feb 2024 | 13.30 | 13.34 | 13.22 | 13.26 | 13.22 | 32,433 |
12 Feb 2024 | 13.12 | 13.36 | 13.12 | 13.34 | 13.30 | 34,737 |
09 Feb 2024 | 13.30 | 13.30 | 13.14 | 13.14 | 13.10 | 37,147 |
08 Feb 2024 | 13.26 | 13.36 | 13.26 | 13.30 | 13.26 | 16,613 |
07 Feb 2024 | 13.20 | 13.42 | 13.20 | 13.28 | 13.24 | 52,456 |
06 Feb 2024 | 13.30 | 13.32 | 13.24 | 13.24 | 13.20 | 53,773 |
05 Feb 2024 | 13.52 | 13.52 | 13.24 | 13.32 | 13.28 | 75,888 |
02 Feb 2024 | 13.28 | 13.52 | 13.28 | 13.42 | 13.38 | 29,176 |
01 Feb 2024 | 13.48 | 13.48 | 13.30 | 13.38 | 13.34 | 41,516 |
31 Jan 2024 | 13.28 | 13.42 | 13.24 | 13.38 | 13.34 | 31,683 |
30 Jan 2024 | 13.12 | 13.28 | 13.12 | 13.24 | 13.20 | 15,245 |
29 Jan 2024 | 13.10 | 13.24 | 13.06 | 13.18 | 13.14 | 31,801 |
26 Jan 2024 | 13.14 | 13.34 | 13.14 | 13.20 | 13.16 | 52,712 |
25 Jan 2024 | 13.20 | 13.26 | 13.14 | 13.24 | 13.20 | 32,792 |
24 Jan 2024 | 13.26 | 13.40 | 13.18 | 13.20 | 13.16 | 56,179 |
23 Jan 2024 | 13.24 | 13.30 | 13.12 | 13.20 | 13.16 | 50,287 |
22 Jan 2024 | 13.42 | 13.42 | 13.00 | 13.14 | 13.10 | 37,289 |
19 Jan 2024 | 12.94 | 13.12 | 12.94 | 13.04 | 13.00 | 55,846 |
18 Jan 2024 | 12.94 | 13.10 | 12.88 | 13.00 | 12.97 | 44,864 |
17 Jan 2024 | 12.94 | 13.04 | 12.74 | 13.00 | 12.97 | 165,067 |
16 Jan 2024 | 13.42 | 13.42 | 13.08 | 13.08 | 13.04 | 68,495 |
15 Jan 2024 | 13.30 | 13.44 | 13.24 | 13.30 | 13.26 | 42,985 |
12 Jan 2024 | 13.30 | 13.50 | 13.30 | 13.34 | 13.30 | 69,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |