Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
02 May 2024 | 12.62 | 12.90 | 12.42 | 12.42 | 12.42 | 124,519 |
01 May 2024 | 12.79 | 12.79 | 12.76 | 12.76 | 12.76 | 394 |
30 Apr 2024 | 13.10 | 13.18 | 13.10 | 13.18 | 13.18 | 433 |
29 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 673 |
26 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 244 |
25 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 15,033 |
24 Apr 2024 | 12.52 | 12.52 | 12.44 | 12.51 | 12.51 | 58,713 |
23 Apr 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 12.65 | 2,367 |
22 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 277 |
19 Apr 2024 | 12.32 | 12.39 | 12.28 | 12.35 | 12.35 | 113,073 |
18 Apr 2024 | 12.24 | 12.50 | 12.24 | 12.45 | 12.45 | 6,769 |
18 Apr 2024 | 0.131258 Dividend | |||||
17 Apr 2024 | 12.54 | 12.56 | 12.54 | 12.56 | 12.43 | 3,957 |
16 Apr 2024 | 12.78 | 12.78 | 12.55 | 12.66 | 12.52 | 3,636 |
15 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.91 | 261 |
12 Apr 2024 | 12.86 | 12.86 | 12.71 | 12.83 | 12.70 | 6,375 |
11 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.78 | 214 |
10 Apr 2024 | 13.10 | 13.10 | 12.94 | 12.94 | 12.80 | 340 |
09 Apr 2024 | 13.25 | 13.37 | 13.25 | 13.37 | 13.23 | 7,806 |
08 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.82 | 410 |
05 Apr 2024 | 12.86 | 13.22 | 12.86 | 13.08 | 12.95 | 2,932 |
04 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.12 | 137 |
03 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.63 | - |
02 Apr 2024 | 12.88 | 12.88 | 12.73 | 12.76 | 12.63 | 12,361 |
01 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | - |
28 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | - |
27 Mar 2024 | 12.89 | 12.91 | 12.89 | 12.91 | 12.77 | 522 |
26 Mar 2024 | 12.96 | 13.02 | 12.96 | 12.98 | 12.84 | 62,524 |
25 Mar 2024 | 12.71 | 13.02 | 12.71 | 13.02 | 12.88 | 163,096 |
22 Mar 2024 | 12.69 | 13.05 | 12.69 | 13.05 | 12.91 | 90,407 |
21 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | 1,421 |
20 Mar 2024 | 12.56 | 12.56 | 12.47 | 12.50 | 12.37 | 1,135 |
19 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | 205 |
18 Mar 2024 | 12.65 | 12.65 | 12.63 | 12.63 | 12.50 | 405 |
15 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.69 | 218 |
14 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.39 | 108 |
13 Mar 2024 | 12.31 | 12.34 | 12.31 | 12.34 | 12.21 | 244 |
12 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.19 | - |
11 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.19 | - |
08 Mar 2024 | 12.44 | 12.49 | 12.32 | 12.32 | 12.19 | 3,298 |
07 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.09 | 2,789 |
06 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.42 | - |
05 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.42 | - |
04 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.42 | - |
01 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.42 | 782 |
29 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.40 | 232 |
28 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.61 | 514 |
27 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.76 | - |
26 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.76 | - |
23 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.76 | 217 |
22 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.44 | - |
21 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.44 | - |
20 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.44 | 851 |
16 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.30 | - |
15 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.30 | 201 |
14 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | 209 |
13 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.11 | 247 |
12 Feb 2024 | 11.45 | 11.49 | 11.45 | 11.49 | 11.37 | 262 |
09 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.20 | 3,009 |
08 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.27 | 126 |
07 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.35 | 1,033 |
06 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.33 | 275 |
05 Feb 2024 | 11.06 | 11.08 | 11.06 | 11.08 | 10.96 | 2,240 |
02 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.35 | 116 |
01 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | 1,046 |
31 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.47 | 322 |
30 Jan 2024 | 11.89 | 11.89 | 11.76 | 11.76 | 11.64 | 1,352 |
29 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.39 | - |
26 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.39 | 126 |
25 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.31 | - |
24 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.31 | 423 |
23 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.34 | - |
22 Jan 2024 | 11.45 | 11.45 | 11.32 | 11.45 | 11.34 | 4,374 |
19 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | - |
18 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | - |
17 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | - |
16 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | 379 |
12 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.67 | 446 |
11 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.62 | - |
10 Jan 2024 | 11.75 | 11.75 | 11.74 | 11.74 | 11.62 | 1,229 |
09 Jan 2024 | 11.64 | 11.64 | 11.62 | 11.62 | 11.50 | 600 |
08 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.62 | - |
05 Jan 2024 | 11.71 | 11.91 | 11.71 | 11.74 | 11.62 | 2,338 |
04 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | - |
03 Jan 2024 | 11.98 | 11.98 | 11.70 | 11.70 | 11.58 | 415 |
02 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.69 | - |
29 Dec 2023 | 11.80 | 11.96 | 11.80 | 11.81 | 11.69 | 2,236 |
28 Dec 2023 | 12.03 | 12.03 | 11.97 | 11.97 | 11.84 | 410 |
27 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 611 |
26 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.36 | - |
22 Dec 2023 | 11.99 | 11.99 | 11.48 | 11.48 | 11.36 | 603 |
21 Dec 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | - |
20 Dec 2023 | 11.60 | 11.60 | 11.57 | 11.57 | 11.45 | 588 |
19 Dec 2023 | 11.63 | 11.79 | 11.63 | 11.74 | 11.62 | 2,356 |
18 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.42 | 515 |
15 Dec 2023 | 11.50 | 11.55 | 11.50 | 11.51 | 11.39 | 4,199 |
14 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | - |
13 Dec 2023 | 11.22 | 11.24 | 11.22 | 11.24 | 11.12 | 372 |
12 Dec 2023 | 11.91 | 11.94 | 11.91 | 11.94 | 11.81 | 260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |