Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
09 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
08 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
07 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
06 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
03 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
02 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
30 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
29 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
26 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
25 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
24 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
23 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
22 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
19 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
18 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
17 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
16 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
15 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
12 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
11 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
10 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
09 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
08 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
05 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
04 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
03 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
02 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -25.80 | - |
26 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -25.80 | - |
25 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -25.66 | - |
22 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -25.38 | - |
21 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -24.96 | - |
20 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -24.12 | - |
19 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -24.82 | - |
18 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -24.54 | - |
15 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -24.40 | - |
14 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -24.12 | - |
13 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -23.98 | - |
12 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -24.26 | - |
11 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -24.54 | - |
08 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -25.80 | - |
07 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -25.10 | - |
06 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -25.10 | - |
05 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -24.82 | - |
04 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -25.10 | - |
01 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -25.52 | - |
29 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -25.38 | - |
28 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -25.52 | - |
27 Feb 2024 | 8.85 | 9.05 | 8.85 | 9.05 | -25.38 | 300 |
26 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -24.82 | - |
23 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -24.26 | - |
22 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -24.82 | - |
21 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -24.68 | - |
20 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -24.68 | - |
19 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -24.68 | - |
16 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -23.98 | - |
15 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -23.84 | - |
14 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -24.54 | - |
13 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -25.24 | - |
12 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -25.24 | - |
09 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -25.24 | - |
08 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -25.52 | - |
07 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -28.60 | - |
06 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -28.60 | - |
05 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -28.88 | - |
02 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -28.32 | - |
01 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -28.88 | - |
31 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -28.88 | - |
30 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -28.32 | - |
29 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -27.90 | - |
26 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -27.48 | - |
25 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -27.62 | - |
24 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -26.78 | - |
23 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -27.06 | - |
22 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -26.92 | - |
19 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -26.78 | - |
18 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -26.78 | - |
17 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -26.50 | - |
16 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -26.92 | - |
15 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -26.22 | - |
12 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -26.22 | - |
11 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -26.36 | - |
10 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -26.64 | - |
09 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -26.78 | - |
08 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -26.08 | - |
05 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -26.50 | - |
04 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -26.78 | - |
03 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -25.94 | - |
02 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -25.94 | - |
29 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -26.36 | - |
28 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | -26.50 | - |
27 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -25.80 | - |
22 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | -25.52 | - |
21 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | -25.24 | - |
20 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | -25.52 | - |
19 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -25.66 | - |
18 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | -25.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |