Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 18 |
16 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
15 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
14 May 2024 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | - |
13 May 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 50 |
10 May 2024 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 391 |
09 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
08 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
07 May 2024 | 13.50 | 13.50 | 12.30 | 12.30 | 12.30 | 56 |
06 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
03 May 2024 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 10 |
02 May 2024 | 14.20 | 14.20 | 13.20 | 13.90 | 13.90 | 473 |
30 Apr 2024 | 13.40 | 14.30 | 13.40 | 13.50 | 13.50 | 58 |
29 Apr 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - |
26 Apr 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
25 Apr 2024 | 13.40 | 14.20 | 13.40 | 13.40 | 13.40 | 683 |
24 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
22 Apr 2024 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 18 |
19 Apr 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2 |
18 Apr 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - |
17 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 150 |
15 Apr 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 660 |
12 Apr 2024 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - |
11 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
10 Apr 2024 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | 85 |
09 Apr 2024 | 12.70 | 13.20 | 12.70 | 12.90 | 12.90 | 50 |
08 Apr 2024 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | - |
05 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
04 Apr 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - |
03 Apr 2024 | 11.40 | 12.20 | 11.40 | 12.10 | 12.10 | 100 |
02 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 50 |
28 Mar 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
27 Mar 2024 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | - |
26 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
25 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
22 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
21 Mar 2024 | 10.80 | 11.80 | 10.80 | 11.10 | 11.10 | 355 |
20 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
19 Mar 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | - |
18 Mar 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | - |
15 Mar 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
13 Mar 2024 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | 150 |
12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
11 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
08 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
07 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
06 Mar 2024 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | - |
05 Mar 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - |
04 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
01 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
29 Feb 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 30 |
28 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
27 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
26 Feb 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1 |
23 Feb 2024 | 11.70 | 12.20 | 11.50 | 11.50 | 11.50 | 477 |
22 Feb 2024 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - |
21 Feb 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - |
20 Feb 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
19 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
16 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
15 Feb 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
14 Feb 2024 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | 42 |
13 Feb 2024 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 132 |
12 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
09 Feb 2024 | 11.30 | 11.90 | 10.90 | 11.80 | 11.80 | 150 |
08 Feb 2024 | 12.20 | 12.20 | 11.40 | 11.40 | 11.40 | 285 |
07 Feb 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 41 |
06 Feb 2024 | 11.80 | 12.40 | 11.70 | 11.70 | 11.70 | 50 |
05 Feb 2024 | 11.70 | 12.20 | 11.50 | 12.20 | 12.20 | 530 |
05 Feb 2024 | 0.397111 Dividend | |||||
02 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.00 | - |
01 Feb 2024 | 11.80 | 11.90 | 11.00 | 11.90 | 11.49 | 3 |
31 Jan 2024 | 10.90 | 11.70 | 10.90 | 11.70 | 11.29 | 55 |
30 Jan 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 10.62 | - |
29 Jan 2024 | 10.60 | 11.80 | 10.60 | 11.80 | 11.39 | 600 |
26 Jan 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.23 | - |
25 Jan 2024 | 10.10 | 11.30 | 10.10 | 11.30 | 10.91 | 100 |
24 Jan 2024 | 10.30 | 11.00 | 10.30 | 11.00 | 10.62 | 50 |
23 Jan 2024 | 10.10 | 10.80 | 9.80 | 9.80 | 9.46 | 100 |
22 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.42 | 200 |
19 Jan 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.42 | - |
18 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.94 | - |
17 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | - |
16 Jan 2024 | 10.40 | 11.30 | 10.40 | 11.30 | 10.91 | 494 |
15 Jan 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.04 | - |
12 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | - |
11 Jan 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.56 | - |
10 Jan 2024 | 10.20 | 10.90 | 10.10 | 10.90 | 10.52 | 50 |
09 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | - |
08 Jan 2024 | 10.40 | 10.80 | 10.10 | 10.10 | 9.75 | 618 |
05 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | - |
04 Jan 2024 | 10.10 | 10.80 | 10.10 | 10.80 | 10.42 | 30 |
03 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 9.84 | - |
02 Jan 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 9.65 | 60 |
29 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | - |
28 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 8.88 | - |
27 Dec 2023 | 10.10 | 10.10 | 9.25 | 9.40 | 9.07 | 40 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |