Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.19 | 14.27 | 14.11 | 14.27 | 14.27 | 50 |
16 May 2024 | 14.43 | 14.43 | 14.24 | 14.24 | 14.24 | - |
15 May 2024 | 14.34 | 14.55 | 14.34 | 14.40 | 14.40 | - |
14 May 2024 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | - |
13 May 2024 | 14.13 | 14.13 | 14.01 | 14.04 | 14.04 | - |
10 May 2024 | 14.06 | 14.20 | 14.04 | 14.10 | 14.10 | - |
09 May 2024 | 13.76 | 14.03 | 13.73 | 14.03 | 14.03 | - |
08 May 2024 | 14.07 | 14.07 | 13.76 | 13.76 | 13.76 | - |
07 May 2024 | 13.91 | 14.09 | 13.89 | 14.06 | 14.06 | - |
06 May 2024 | 13.90 | 13.93 | 13.88 | 13.92 | 13.92 | - |
03 May 2024 | 13.91 | 13.98 | 13.90 | 13.90 | 13.90 | - |
02 May 2024 | 13.55 | 13.98 | 13.55 | 13.90 | 13.90 | - |
30 Apr 2024 | 13.67 | 13.71 | 13.60 | 13.60 | 13.60 | - |
29 Apr 2024 | 13.56 | 13.73 | 13.56 | 13.67 | 13.67 | - |
26 Apr 2024 | 13.59 | 13.65 | 13.22 | 13.49 | 13.49 | - |
25 Apr 2024 | 13.27 | 13.54 | 13.27 | 13.52 | 13.52 | - |
24 Apr 2024 | 13.35 | 13.35 | 13.27 | 13.30 | 13.30 | - |
23 Apr 2024 | 13.30 | 13.39 | 13.30 | 13.31 | 13.31 | - |
22 Apr 2024 | 13.16 | 13.35 | 13.16 | 13.28 | 13.28 | - |
19 Apr 2024 | 12.82 | 13.10 | 12.82 | 13.09 | 13.09 | - |
18 Apr 2024 | 13.04 | 13.04 | 12.94 | 12.94 | 12.94 | - |
17 Apr 2024 | 13.06 | 13.13 | 12.92 | 12.92 | 12.92 | - |
16 Apr 2024 | 13.22 | 13.37 | 13.19 | 13.31 | 13.31 | 50 |
15 Apr 2024 | 13.39 | 13.46 | 13.34 | 13.34 | 13.34 | - |
12 Apr 2024 | 13.68 | 13.73 | 13.31 | 13.31 | 13.31 | - |
11 Apr 2024 | 13.72 | 13.81 | 13.63 | 13.64 | 13.64 | - |
10 Apr 2024 | 13.85 | 13.93 | 13.73 | 13.73 | 13.73 | - |
09 Apr 2024 | 13.73 | 13.81 | 13.73 | 13.77 | 13.77 | - |
08 Apr 2024 | 13.76 | 13.77 | 13.70 | 13.77 | 13.77 | - |
05 Apr 2024 | 13.60 | 13.74 | 13.60 | 13.74 | 13.74 | - |
04 Apr 2024 | 13.81 | 13.94 | 13.65 | 13.77 | 13.77 | - |
03 Apr 2024 | 13.83 | 13.94 | 13.83 | 13.86 | 13.86 | - |
02 Apr 2024 | 14.16 | 14.16 | 13.84 | 13.84 | 13.84 | - |
28 Mar 2024 | 14.12 | 14.25 | 14.06 | 14.16 | 14.16 | - |
27 Mar 2024 | 14.23 | 14.48 | 14.13 | 14.13 | 14.13 | - |
26 Mar 2024 | 13.90 | 14.24 | 13.90 | 14.24 | 14.24 | - |
25 Mar 2024 | 13.89 | 14.01 | 13.89 | 13.91 | 13.91 | - |
25 Mar 2024 | 2.75 Dividend | |||||
22 Mar 2024 | 14.05 | 14.19 | 13.93 | 14.19 | 11.44 | - |
21 Mar 2024 | 13.86 | 14.22 | 13.79 | 14.14 | 11.39 | - |
20 Mar 2024 | 13.43 | 13.74 | 13.43 | 13.74 | 11.08 | - |
19 Mar 2024 | 13.31 | 13.47 | 13.27 | 13.47 | 10.86 | - |
18 Mar 2024 | 13.40 | 13.50 | 13.32 | 13.32 | 10.74 | - |
15 Mar 2024 | 13.43 | 13.64 | 13.35 | 13.35 | 10.77 | - |
14 Mar 2024 | 13.57 | 13.80 | 13.44 | 13.44 | 10.83 | - |
13 Mar 2024 | 13.28 | 13.57 | 13.19 | 13.57 | 10.94 | - |
12 Mar 2024 | 13.10 | 13.32 | 13.10 | 13.26 | 10.69 | - |
11 Mar 2024 | 12.86 | 13.04 | 12.86 | 13.04 | 10.51 | - |
08 Mar 2024 | 12.85 | 12.90 | 12.76 | 12.89 | 10.39 | - |
07 Mar 2024 | 12.55 | 12.90 | 12.48 | 12.84 | 10.35 | - |
06 Mar 2024 | 12.60 | 12.69 | 12.60 | 12.60 | 10.16 | - |
05 Mar 2024 | 12.73 | 12.73 | 12.55 | 12.60 | 10.16 | - |
04 Mar 2024 | 13.04 | 13.04 | 12.64 | 12.76 | 10.29 | - |
01 Mar 2024 | 13.14 | 13.14 | 13.06 | 13.06 | 10.53 | - |
29 Feb 2024 | 12.91 | 13.11 | 12.91 | 13.11 | 10.57 | - |
28 Feb 2024 | 12.90 | 13.03 | 12.90 | 12.99 | 10.48 | - |
27 Feb 2024 | 12.42 | 12.90 | 12.42 | 12.90 | 10.40 | - |
26 Feb 2024 | 12.56 | 12.61 | 12.44 | 12.44 | 10.03 | - |
23 Feb 2024 | 12.56 | 12.69 | 12.56 | 12.59 | 10.15 | - |
22 Feb 2024 | 12.78 | 12.84 | 12.55 | 12.55 | 10.11 | - |
21 Feb 2024 | 12.67 | 12.69 | 12.63 | 12.68 | 10.22 | - |
20 Feb 2024 | 12.60 | 12.70 | 12.52 | 12.65 | 10.20 | - |
19 Feb 2024 | 12.35 | 12.62 | 12.35 | 12.62 | 10.17 | - |
16 Feb 2024 | 12.33 | 12.46 | 12.33 | 12.37 | 9.97 | - |
15 Feb 2024 | 12.02 | 12.32 | 12.02 | 12.30 | 9.92 | - |
14 Feb 2024 | 11.98 | 12.06 | 11.97 | 11.97 | 9.65 | - |
13 Feb 2024 | 12.49 | 12.49 | 11.97 | 11.97 | 9.65 | - |
12 Feb 2024 | 12.40 | 12.52 | 12.40 | 12.52 | 10.10 | 25 |
09 Feb 2024 | 12.30 | 12.34 | 12.22 | 12.34 | 9.95 | - |
08 Feb 2024 | 12.61 | 12.61 | 12.28 | 12.28 | 9.90 | - |
07 Feb 2024 | 12.42 | 12.60 | 12.42 | 12.60 | 10.16 | - |
06 Feb 2024 | 12.14 | 12.40 | 12.14 | 12.40 | 10.00 | - |
05 Feb 2024 | 12.40 | 12.43 | 12.08 | 12.08 | 9.74 | - |
02 Feb 2024 | 12.38 | 12.48 | 12.38 | 12.40 | 10.00 | - |
01 Feb 2024 | 12.52 | 12.52 | 12.14 | 12.44 | 10.03 | - |
31 Jan 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 10.16 | - |
30 Jan 2024 | 12.79 | 12.79 | 12.41 | 12.41 | 10.01 | - |
29 Jan 2024 | 12.18 | 12.75 | 12.15 | 12.75 | 10.28 | - |
26 Jan 2024 | 11.74 | 12.23 | 11.74 | 12.13 | 9.78 | - |
25 Jan 2024 | 12.28 | 12.28 | 11.60 | 11.80 | 9.51 | - |
24 Jan 2024 | 12.34 | 12.39 | 12.29 | 12.29 | 9.91 | - |
23 Jan 2024 | 12.23 | 12.38 | 12.22 | 12.22 | 9.85 | - |
22 Jan 2024 | 12.21 | 12.21 | 12.10 | 12.19 | 9.83 | - |
19 Jan 2024 | 12.35 | 12.35 | 12.07 | 12.13 | 9.78 | - |
18 Jan 2024 | 12.35 | 12.35 | 12.27 | 12.28 | 9.90 | - |
17 Jan 2024 | 12.36 | 12.36 | 12.26 | 12.26 | 9.88 | - |
16 Jan 2024 | 12.48 | 12.61 | 12.47 | 12.47 | 10.05 | - |
15 Jan 2024 | 12.97 | 13.01 | 12.72 | 12.72 | 10.25 | - |
12 Jan 2024 | 12.77 | 12.91 | 12.68 | 12.91 | 10.41 | - |
11 Jan 2024 | 12.98 | 12.98 | 12.71 | 12.72 | 10.25 | - |
10 Jan 2024 | 13.24 | 13.24 | 12.86 | 12.86 | 10.37 | - |
09 Jan 2024 | 13.51 | 13.51 | 13.28 | 13.28 | 10.71 | - |
08 Jan 2024 | 13.60 | 13.63 | 13.44 | 13.48 | 10.86 | - |
05 Jan 2024 | 13.53 | 13.62 | 13.48 | 13.61 | 10.97 | - |
04 Jan 2024 | 13.44 | 13.60 | 13.44 | 13.60 | 10.97 | - |
03 Jan 2024 | 13.57 | 13.63 | 13.41 | 13.41 | 10.81 | - |
02 Jan 2024 | 13.41 | 13.72 | 13.41 | 13.64 | 11.00 | - |
29 Dec 2023 | 13.70 | 13.70 | 13.62 | 13.63 | 10.99 | - |
28 Dec 2023 | 13.70 | 13.75 | 13.63 | 13.68 | 11.02 | - |
27 Dec 2023 | 13.81 | 13.81 | 13.68 | 13.69 | 11.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |