Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.32 | 13.54 | 13.30 | 13.50 | 13.50 | 81,264 |
02 May 2024 | 13.00 | 13.28 | 12.96 | 13.28 | 13.28 | 159,903 |
30 Apr 2024 | 13.14 | 13.20 | 13.04 | 13.06 | 13.06 | 100,127 |
29 Apr 2024 | 13.10 | 13.18 | 12.92 | 13.12 | 13.12 | 239,194 |
26 Apr 2024 | 13.02 | 13.26 | 13.02 | 13.10 | 13.10 | 331,928 |
26 Apr 2024 | 1.2 Dividend | |||||
25 Apr 2024 | 14.40 | 14.40 | 14.04 | 14.18 | 12.98 | 194,151 |
24 Apr 2024 | 14.60 | 14.60 | 14.28 | 14.32 | 13.11 | 257,091 |
23 Apr 2024 | 14.44 | 14.58 | 14.32 | 14.50 | 13.27 | 137,717 |
22 Apr 2024 | 14.30 | 14.44 | 14.28 | 14.42 | 13.20 | 87,168 |
19 Apr 2024 | 14.08 | 14.10 | 14.00 | 14.10 | 12.91 | 92,718 |
18 Apr 2024 | 14.08 | 14.12 | 14.00 | 14.08 | 12.89 | 57,121 |
17 Apr 2024 | 14.00 | 14.14 | 14.00 | 14.00 | 12.82 | 87,057 |
16 Apr 2024 | 14.10 | 14.16 | 13.98 | 14.04 | 12.85 | 159,139 |
15 Apr 2024 | 14.20 | 14.26 | 14.12 | 14.12 | 12.93 | 66,453 |
12 Apr 2024 | 14.26 | 14.28 | 14.12 | 14.18 | 12.98 | 70,239 |
11 Apr 2024 | 14.10 | 14.32 | 14.04 | 14.20 | 13.00 | 130,542 |
10 Apr 2024 | 14.34 | 14.42 | 14.08 | 14.12 | 12.93 | 188,782 |
09 Apr 2024 | 14.30 | 14.40 | 14.22 | 14.30 | 13.09 | 74,875 |
08 Apr 2024 | 14.26 | 14.38 | 14.22 | 14.32 | 13.11 | 79,235 |
05 Apr 2024 | 14.30 | 14.34 | 14.20 | 14.22 | 13.02 | 60,538 |
04 Apr 2024 | 14.36 | 14.44 | 14.30 | 14.38 | 13.16 | 65,250 |
03 Apr 2024 | 14.24 | 14.32 | 14.22 | 14.32 | 13.11 | 60,801 |
02 Apr 2024 | 14.42 | 14.52 | 14.26 | 14.26 | 13.05 | 113,454 |
28 Mar 2024 | 14.17 | 14.49 | 14.12 | 14.44 | 13.22 | 134,065 |
27 Mar 2024 | 14.07 | 14.19 | 13.99 | 14.18 | 12.98 | 71,488 |
26 Mar 2024 | 13.99 | 14.10 | 13.92 | 14.09 | 12.90 | 71,429 |
25 Mar 2024 | 13.85 | 13.96 | 13.73 | 13.93 | 12.75 | 80,669 |
22 Mar 2024 | 13.84 | 13.95 | 13.76 | 13.84 | 12.67 | 77,091 |
21 Mar 2024 | 13.71 | 13.86 | 13.62 | 13.80 | 12.63 | 109,044 |
20 Mar 2024 | 13.54 | 13.59 | 13.46 | 13.59 | 12.44 | 66,365 |
19 Mar 2024 | 13.65 | 13.72 | 13.47 | 13.52 | 12.38 | 87,198 |
18 Mar 2024 | 13.65 | 13.69 | 13.55 | 13.65 | 12.49 | 75,778 |
15 Mar 2024 | 13.56 | 13.65 | 13.47 | 13.57 | 12.42 | 297,272 |
14 Mar 2024 | 13.47 | 13.82 | 13.41 | 13.51 | 12.37 | 216,661 |
13 Mar 2024 | 13.80 | 13.84 | 13.51 | 13.53 | 12.39 | 80,901 |
12 Mar 2024 | 13.83 | 13.84 | 13.73 | 13.75 | 12.59 | 62,991 |
11 Mar 2024 | 13.72 | 13.83 | 13.68 | 13.83 | 12.66 | 50,069 |
08 Mar 2024 | 13.71 | 13.80 | 13.62 | 13.72 | 12.56 | 75,115 |
07 Mar 2024 | 13.55 | 13.80 | 13.54 | 13.71 | 12.55 | 49,870 |
06 Mar 2024 | 13.50 | 13.69 | 13.49 | 13.61 | 12.46 | 47,000 |
05 Mar 2024 | 13.50 | 13.52 | 13.40 | 13.49 | 12.35 | 78,810 |
04 Mar 2024 | 13.54 | 13.63 | 13.36 | 13.49 | 12.35 | 72,062 |
01 Mar 2024 | 13.36 | 13.55 | 13.36 | 13.51 | 12.37 | 92,217 |
29 Feb 2024 | 13.39 | 13.45 | 13.29 | 13.36 | 12.23 | 179,678 |
28 Feb 2024 | 13.44 | 13.46 | 13.18 | 13.38 | 12.25 | 124,131 |
27 Feb 2024 | 13.28 | 13.45 | 13.27 | 13.38 | 12.25 | 65,288 |
26 Feb 2024 | 13.33 | 13.50 | 13.21 | 13.35 | 12.22 | 81,094 |
23 Feb 2024 | 13.50 | 13.54 | 13.31 | 13.33 | 12.20 | 76,293 |
22 Feb 2024 | 13.53 | 13.56 | 13.35 | 13.46 | 12.32 | 79,451 |
21 Feb 2024 | 13.54 | 13.63 | 13.41 | 13.43 | 12.29 | 71,099 |
20 Feb 2024 | 13.74 | 13.74 | 13.49 | 13.55 | 12.40 | 58,204 |
19 Feb 2024 | 13.49 | 13.74 | 13.49 | 13.74 | 12.58 | 94,330 |
16 Feb 2024 | 13.45 | 13.70 | 13.34 | 13.52 | 12.38 | 163,019 |
15 Feb 2024 | 13.36 | 13.48 | 13.22 | 13.41 | 12.28 | 109,084 |
14 Feb 2024 | 13.21 | 13.50 | 13.17 | 13.31 | 12.18 | 159,149 |
13 Feb 2024 | 14.10 | 14.24 | 13.16 | 13.23 | 12.11 | 264,954 |
12 Feb 2024 | 13.37 | 13.81 | 13.37 | 13.81 | 12.64 | 129,817 |
09 Feb 2024 | 13.42 | 13.51 | 13.35 | 13.36 | 12.23 | 73,163 |
08 Feb 2024 | 13.63 | 13.63 | 13.42 | 13.42 | 12.28 | 59,950 |
07 Feb 2024 | 13.51 | 13.60 | 13.44 | 13.49 | 12.35 | 94,131 |
06 Feb 2024 | 13.50 | 13.60 | 13.43 | 13.57 | 12.42 | 56,793 |
05 Feb 2024 | 13.62 | 13.76 | 13.45 | 13.48 | 12.34 | 62,008 |
02 Feb 2024 | 13.68 | 13.84 | 13.65 | 13.68 | 12.52 | 48,216 |
01 Feb 2024 | 13.81 | 13.83 | 13.55 | 13.60 | 12.45 | 96,836 |
31 Jan 2024 | 13.90 | 13.93 | 13.83 | 13.92 | 12.74 | 43,349 |
30 Jan 2024 | 13.96 | 14.02 | 13.82 | 13.84 | 12.67 | 39,458 |
29 Jan 2024 | 13.95 | 13.99 | 13.85 | 13.98 | 12.80 | 43,303 |
26 Jan 2024 | 14.00 | 14.13 | 13.95 | 13.99 | 12.81 | 47,176 |
25 Jan 2024 | 14.00 | 14.04 | 13.86 | 14.00 | 12.82 | 52,206 |
24 Jan 2024 | 13.92 | 14.07 | 13.86 | 13.99 | 12.81 | 45,203 |
23 Jan 2024 | 13.92 | 14.03 | 13.79 | 13.82 | 12.65 | 50,891 |
22 Jan 2024 | 14.00 | 14.10 | 13.85 | 13.88 | 12.71 | 45,526 |
19 Jan 2024 | 14.07 | 14.10 | 13.85 | 13.93 | 12.75 | 71,615 |
18 Jan 2024 | 14.14 | 14.18 | 14.02 | 14.02 | 12.83 | 75,684 |
17 Jan 2024 | 14.15 | 14.21 | 14.00 | 14.17 | 12.97 | 71,676 |
16 Jan 2024 | 14.20 | 14.32 | 14.12 | 14.29 | 13.08 | 54,558 |
15 Jan 2024 | 14.40 | 14.40 | 14.22 | 14.25 | 13.04 | 61,078 |
12 Jan 2024 | 14.43 | 14.55 | 14.38 | 14.42 | 13.20 | 74,499 |
11 Jan 2024 | 14.60 | 14.67 | 14.22 | 14.26 | 13.05 | 99,650 |
10 Jan 2024 | 14.50 | 14.80 | 14.50 | 14.64 | 13.40 | 124,264 |
09 Jan 2024 | 14.63 | 14.70 | 14.54 | 14.56 | 13.33 | 62,039 |
08 Jan 2024 | 14.60 | 14.64 | 14.38 | 14.62 | 13.38 | 59,262 |
05 Jan 2024 | 14.62 | 14.68 | 14.47 | 14.61 | 13.37 | 56,774 |
04 Jan 2024 | 14.45 | 14.62 | 14.42 | 14.62 | 13.38 | 64,157 |
03 Jan 2024 | 14.66 | 14.66 | 14.39 | 14.48 | 13.25 | 48,687 |
02 Jan 2024 | 14.53 | 14.70 | 14.46 | 14.60 | 13.36 | 55,444 |
29 Dec 2023 | 14.53 | 14.59 | 14.45 | 14.46 | 13.24 | 108,222 |
28 Dec 2023 | 14.69 | 14.69 | 14.51 | 14.57 | 13.34 | 39,455 |
27 Dec 2023 | 14.59 | 14.68 | 14.55 | 14.68 | 13.44 | 51,029 |
22 Dec 2023 | 14.70 | 14.70 | 14.52 | 14.57 | 13.34 | 37,940 |
21 Dec 2023 | 14.55 | 14.63 | 14.45 | 14.50 | 13.27 | 76,573 |
20 Dec 2023 | 14.60 | 14.69 | 14.53 | 14.67 | 13.43 | 64,754 |
19 Dec 2023 | 14.50 | 14.72 | 14.49 | 14.57 | 13.34 | 63,138 |
18 Dec 2023 | 14.50 | 14.72 | 14.50 | 14.51 | 13.28 | 80,171 |
15 Dec 2023 | 14.31 | 14.63 | 14.31 | 14.57 | 13.34 | 214,723 |
14 Dec 2023 | 14.28 | 14.45 | 14.23 | 14.26 | 13.05 | 143,548 |
13 Dec 2023 | 13.96 | 14.06 | 13.80 | 13.99 | 12.81 | 120,934 |
12 Dec 2023 | 14.03 | 14.15 | 13.86 | 13.99 | 12.81 | 101,343 |
11 Dec 2023 | 14.37 | 14.38 | 13.98 | 14.00 | 12.82 | 195,651 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |