Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 4.6700 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 80,600 |
17 June 2024 | 4.7500 | 4.8000 | 4.6700 | 4.7400 | 4.7400 | 67,800 |
14 June 2024 | 4.8100 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 36,100 |
13 June 2024 | 4.7800 | 4.8500 | 4.7600 | 4.8300 | 4.8300 | 63,800 |
12 June 2024 | 4.9700 | 4.9700 | 4.7800 | 4.8200 | 4.8200 | 72,400 |
11 June 2024 | 4.8800 | 5.0000 | 4.8800 | 4.9200 | 4.9200 | 37,400 |
10 June 2024 | 4.8900 | 4.9600 | 4.8800 | 4.9300 | 4.9300 | 50,800 |
07 June 2024 | 4.7900 | 4.9200 | 4.7900 | 4.9200 | 4.9200 | 50,500 |
06 June 2024 | 4.7600 | 4.8600 | 4.7600 | 4.8000 | 4.8000 | 104,200 |
05 June 2024 | 5.0000 | 5.0300 | 4.8800 | 4.8800 | 4.8800 | 122,900 |
04 June 2024 | 5.1800 | 5.2100 | 4.9500 | 5.0200 | 5.0200 | 93,100 |
03 June 2024 | 5.2800 | 5.2800 | 5.0600 | 5.2300 | 5.2300 | 57,000 |
31 May 2024 | 5.1000 | 5.2700 | 5.0600 | 5.2200 | 5.2200 | 44,400 |
30 May 2024 | 5.0500 | 5.0900 | 4.9400 | 5.0800 | 5.0800 | 79,200 |
29 May 2024 | 5.2100 | 5.2100 | 5.0200 | 5.0800 | 5.0800 | 76,700 |
28 May 2024 | 5.4000 | 5.5000 | 5.1200 | 5.1800 | 5.1800 | 116,000 |
24 May 2024 | 5.3000 | 5.5200 | 5.2000 | 5.4700 | 5.4700 | 103,500 |
23 May 2024 | 5.5400 | 5.5900 | 5.2000 | 5.3500 | 5.3500 | 97,400 |
22 May 2024 | 5.6400 | 5.6600 | 5.5000 | 5.5400 | 5.5400 | 91,300 |
21 May 2024 | 5.6200 | 5.6500 | 5.6100 | 5.6400 | 5.6400 | 25,500 |
20 May 2024 | 5.7000 | 5.7300 | 5.6200 | 5.6300 | 5.6300 | 70,000 |
17 May 2024 | 5.8100 | 5.8700 | 5.6400 | 5.7300 | 5.7300 | 71,000 |
16 May 2024 | 6.0000 | 6.0000 | 5.7300 | 5.8100 | 5.8100 | 87,700 |
15 May 2024 | 5.8900 | 6.0000 | 5.8700 | 5.9600 | 5.9600 | 54,500 |
14 May 2024 | 5.7500 | 5.9600 | 5.7400 | 5.9400 | 5.9400 | 35,900 |
13 May 2024 | 5.7100 | 5.8600 | 5.7100 | 5.7900 | 5.7900 | 56,400 |
10 May 2024 | 5.7700 | 5.8400 | 5.7100 | 5.7300 | 5.7300 | 47,000 |
09 May 2024 | 5.8200 | 5.8200 | 5.6700 | 5.7600 | 5.7600 | 36,300 |
08 May 2024 | 5.6900 | 5.7900 | 5.6900 | 5.7700 | 5.7700 | 14,400 |
07 May 2024 | 5.6100 | 5.7700 | 5.6000 | 5.7400 | 5.7400 | 39,100 |
06 May 2024 | 5.7700 | 5.8600 | 5.5700 | 5.6600 | 5.6600 | 87,300 |
03 May 2024 | 5.7900 | 5.8100 | 5.7300 | 5.8100 | 5.8100 | 27,300 |
02 May 2024 | 5.7300 | 5.8000 | 5.6800 | 5.7500 | 5.7500 | 31,000 |
01 May 2024 | 5.7800 | 5.8500 | 5.6800 | 5.7000 | 5.7000 | 43,200 |
30 Apr 2024 | 5.9700 | 6.0300 | 5.6600 | 5.6600 | 5.6600 | 115,200 |
29 Apr 2024 | 6.0500 | 6.0500 | 5.9300 | 5.9600 | 5.9600 | 48,400 |
29 Apr 2024 | 0.18 Dividend | |||||
26 Apr 2024 | 6.0800 | 6.1900 | 6.0500 | 6.0900 | 5.9100 | 125,700 |
25 Apr 2024 | 6.2000 | 6.2500 | 6.0900 | 6.1000 | 5.9197 | 123,200 |
24 Apr 2024 | 6.2200 | 6.2500 | 6.0500 | 6.1700 | 5.9876 | 78,700 |
23 Apr 2024 | 6.1700 | 6.2200 | 6.0600 | 6.1700 | 5.9876 | 104,200 |
22 Apr 2024 | 6.2500 | 6.2800 | 6.0900 | 6.1200 | 5.9391 | 139,300 |
19 Apr 2024 | 6.0900 | 6.1900 | 6.0500 | 6.1500 | 5.9682 | 57,800 |
18 Apr 2024 | 6.3400 | 6.3400 | 6.1200 | 6.1700 | 5.9876 | 64,000 |
17 Apr 2024 | 6.2900 | 6.3500 | 6.2200 | 6.2300 | 6.0459 | 67,300 |
16 Apr 2024 | 6.2500 | 6.3500 | 6.1800 | 6.3400 | 6.1526 | 65,200 |
15 Apr 2024 | 6.5000 | 6.5000 | 6.2500 | 6.3600 | 6.1720 | 81,800 |
12 Apr 2024 | 6.4600 | 6.6000 | 6.4500 | 6.5500 | 6.3564 | 51,600 |
11 Apr 2024 | 6.3000 | 6.4800 | 6.3000 | 6.4600 | 6.2691 | 82,100 |
10 Apr 2024 | 6.2000 | 6.3100 | 6.1100 | 6.3000 | 6.1138 | 71,600 |
09 Apr 2024 | 6.2500 | 6.3400 | 6.2000 | 6.2300 | 6.0459 | 27,800 |
08 Apr 2024 | 6.4400 | 6.4900 | 6.2500 | 6.3000 | 6.1138 | 88,300 |
05 Apr 2024 | 6.4900 | 6.5700 | 6.3700 | 6.4900 | 6.2982 | 29,800 |
04 Apr 2024 | 6.5600 | 6.6400 | 6.3100 | 6.4600 | 6.2691 | 92,600 |
03 Apr 2024 | 6.7000 | 7.1000 | 6.5400 | 6.5900 | 6.3952 | 207,800 |
02 Apr 2024 | 6.5100 | 6.6900 | 6.3000 | 6.6600 | 6.4632 | 118,200 |
01 Apr 2024 | 6.0700 | 6.5000 | 5.9500 | 6.5000 | 6.3079 | 156,600 |
28 Mar 2024 | 5.9300 | 6.0900 | 5.9200 | 6.0500 | 5.8712 | 122,700 |
27 Mar 2024 | 5.9600 | 6.0500 | 5.9200 | 5.9800 | 5.8033 | 39,600 |
26 Mar 2024 | 5.9200 | 6.0700 | 5.9200 | 6.0300 | 5.8518 | 52,100 |
25 Mar 2024 | 5.8200 | 6.0200 | 5.8200 | 6.0100 | 5.8324 | 72,700 |
22 Mar 2024 | 5.8500 | 5.9100 | 5.7700 | 5.8500 | 5.6771 | 52,400 |
21 Mar 2024 | 6.0000 | 6.0400 | 5.7700 | 5.8400 | 5.6674 | 181,700 |
20 Mar 2024 | 5.9800 | 6.0900 | 5.9200 | 6.0100 | 5.8324 | 49,400 |
19 Mar 2024 | 6.0000 | 6.1000 | 6.0000 | 6.0200 | 5.8421 | 34,700 |
18 Mar 2024 | 6.0800 | 6.0900 | 5.8800 | 6.0200 | 5.8421 | 142,400 |
15 Mar 2024 | 6.0900 | 6.1400 | 6.0900 | 6.1300 | 5.9488 | 17,600 |
14 Mar 2024 | 6.1500 | 6.1500 | 6.0600 | 6.0900 | 5.9100 | 42,100 |
13 Mar 2024 | 6.1000 | 6.2000 | 6.1000 | 6.1200 | 5.9391 | 33,200 |
12 Mar 2024 | 6.1800 | 6.2000 | 6.0600 | 6.1200 | 5.9391 | 28,000 |
11 Mar 2024 | 6.1400 | 6.2000 | 6.0000 | 6.1700 | 5.9876 | 89,000 |
08 Mar 2024 | 6.1700 | 6.2000 | 6.0500 | 6.1300 | 5.9488 | 43,500 |
07 Mar 2024 | 6.0000 | 6.2600 | 6.0000 | 6.2100 | 6.0265 | 38,000 |
06 Mar 2024 | 6.3000 | 6.3900 | 6.1000 | 6.1100 | 5.9294 | 56,400 |
05 Mar 2024 | 5.9600 | 6.4000 | 5.9100 | 6.1900 | 6.0070 | 78,500 |
04 Mar 2024 | 6.3900 | 6.4300 | 5.9000 | 5.9000 | 5.7256 | 210,300 |
01 Mar 2024 | 6.6000 | 6.6800 | 6.4100 | 6.4100 | 6.2205 | 43,800 |
29 Feb 2024 | 6.6800 | 6.7000 | 6.5800 | 6.6500 | 6.4534 | 18,300 |
28 Feb 2024 | 6.5000 | 6.6900 | 6.4100 | 6.6600 | 6.4632 | 44,500 |
27 Feb 2024 | 6.2300 | 6.5300 | 6.0800 | 6.4800 | 6.2885 | 99,700 |
26 Feb 2024 | 6.4300 | 6.4800 | 6.2200 | 6.3300 | 6.1429 | 76,900 |
23 Feb 2024 | 6.6000 | 6.6800 | 6.2700 | 6.2900 | 6.1041 | 149,600 |
22 Feb 2024 | 6.7500 | 6.7900 | 6.6200 | 6.6500 | 6.4534 | 60,500 |
21 Feb 2024 | 6.7200 | 6.8100 | 6.6400 | 6.6700 | 6.4729 | 26,100 |
20 Feb 2024 | 6.9900 | 7.1500 | 6.6300 | 6.6300 | 6.4340 | 75,300 |
16 Feb 2024 | 7.2000 | 7.2000 | 7.1000 | 7.1500 | 6.9387 | 38,400 |
15 Feb 2024 | 6.8100 | 7.1500 | 6.8100 | 7.1100 | 6.8999 | 86,300 |
14 Feb 2024 | 6.9000 | 7.1000 | 6.8500 | 6.9000 | 6.6961 | 64,800 |
13 Feb 2024 | 6.7400 | 6.8000 | 6.6600 | 6.7700 | 6.5699 | 34,800 |
12 Feb 2024 | 6.5000 | 6.7600 | 6.4500 | 6.7000 | 6.5020 | 85,600 |
09 Feb 2024 | 6.6400 | 6.6400 | 6.4500 | 6.4600 | 6.2691 | 81,000 |
08 Feb 2024 | 6.6400 | 6.6600 | 6.5600 | 6.6000 | 6.4049 | 42,100 |
07 Feb 2024 | 6.6700 | 6.8100 | 6.5600 | 6.6200 | 6.4243 | 124,100 |
06 Feb 2024 | 6.6200 | 6.7600 | 6.6000 | 6.7300 | 6.5311 | 50,800 |
05 Feb 2024 | 6.9200 | 6.9300 | 6.5500 | 6.5900 | 6.3952 | 110,200 |
02 Feb 2024 | 7.0000 | 7.0200 | 6.7300 | 6.7600 | 6.5602 | 102,500 |
01 Feb 2024 | 7.1000 | 7.1500 | 6.9800 | 7.0000 | 6.7931 | 55,400 |
31 Jan 2024 | 7.1000 | 7.1000 | 6.9500 | 7.0400 | 6.8319 | 69,200 |
30 Jan 2024 | 7.1000 | 7.1900 | 7.0800 | 7.1000 | 6.8901 | 65,500 |
29 Jan 2024 | 7.3300 | 7.3300 | 7.1800 | 7.2100 | 6.9969 | 97,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |