Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 96 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.41 | 8.42 | 8.41 | 8.41 | 8.41 | 2 |
29 Apr 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | 2 |
26 Apr 2024 | 8.41 | 8.43 | 8.41 | 8.41 | 8.41 | 7 |
25 Apr 2024 | 8.39 | 8.43 | 8.40 | 8.40 | 8.40 | 10 |
24 Apr 2024 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | 1 |
23 Apr 2024 | 8.43 | 8.46 | 8.46 | 8.46 | 8.46 | 1 |
22 Apr 2024 | 8.75 | 8.44 | 8.44 | 8.44 | 8.44 | 2 |
19 Apr 2024 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | 2 |
18 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
17 Apr 2024 | 8.41 | 8.40 | 8.40 | 8.40 | 8.40 | 22 |
16 Apr 2024 | 8.40 | 8.42 | 8.42 | 8.42 | 8.42 | 2 |
15 Apr 2024 | 8.44 | 8.48 | 8.46 | 8.46 | 8.46 | 1 |
12 Apr 2024 | 8.44 | 8.49 | 8.45 | 8.45 | 8.45 | 1 |
11 Apr 2024 | 8.45 | 8.47 | 8.47 | 8.47 | 8.47 | - |
10 Apr 2024 | 8.44 | 8.47 | 8.47 | 8.47 | 8.47 | - |
09 Apr 2024 | 8.37 | 8.45 | 8.45 | 8.45 | 8.45 | 1 |
08 Apr 2024 | 8.43 | 8.46 | 8.42 | 8.42 | 8.42 | 102 |
05 Apr 2024 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 400 |
04 Apr 2024 | 8.42 | 8.46 | 8.45 | 8.45 | 8.45 | 17 |
03 Apr 2024 | 8.42 | 8.44 | 8.44 | 8.44 | 8.44 | 1 |
02 Apr 2024 | 8.47 | 8.51 | 8.42 | 8.42 | 8.42 | 8 |
28 Mar 2024 | 8.44 | 8.48 | 8.44 | 8.44 | 8.44 | 9 |
27 Mar 2024 | 8.44 | 8.49 | 8.44 | 8.46 | 8.46 | 2 |
26 Mar 2024 | 8.43 | 8.46 | 8.46 | 8.46 | 8.46 | 3 |
25 Mar 2024 | 8.42 | 8.47 | 8.41 | 8.41 | 8.41 | 143 |
22 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 26 |
21 Mar 2024 | 8.43 | 8.44 | 8.44 | 8.44 | 8.44 | 719 |
20 Mar 2024 | 8.40 | 8.44 | 8.44 | 8.44 | 8.44 | 4 |
19 Mar 2024 | 8.40 | 8.43 | 8.43 | 8.43 | 8.43 | 1 |
18 Mar 2024 | 8.40 | 8.44 | 8.42 | 8.42 | 8.42 | 26 |
15 Mar 2024 | 8.40 | 8.44 | 8.43 | 8.43 | 8.43 | 3 |
14 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2 |
13 Mar 2024 | 8.44 | 8.45 | 8.45 | 8.45 | 8.45 | - |
12 Mar 2024 | 8.39 | 8.48 | 8.48 | 8.48 | 8.48 | - |
11 Mar 2024 | 8.41 | 8.45 | 8.45 | 8.45 | 8.45 | 4 |
08 Mar 2024 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 4 |
07 Mar 2024 | 8.43 | 8.48 | 8.44 | 8.45 | 8.45 | 13 |
06 Mar 2024 | 8.43 | 8.47 | 8.42 | 8.45 | 8.45 | 70 |
05 Mar 2024 | 8.42 | 8.46 | 8.45 | 8.45 | 8.45 | 2 |
04 Mar 2024 | 8.44 | 8.45 | 8.42 | 8.42 | 8.42 | 10 |
01 Mar 2024 | 8.43 | 8.45 | 8.45 | 8.45 | 8.45 | 2 |
29 Feb 2024 | 8.42 | 8.45 | 8.42 | 8.42 | 8.42 | 41 |
28 Feb 2024 | 8.43 | 8.43 | 8.41 | 8.43 | 8.43 | 5 |
27 Feb 2024 | 8.43 | 8.44 | 8.44 | 8.44 | 8.44 | 4 |
26 Feb 2024 | 8.43 | 8.45 | 8.43 | 8.43 | 8.43 | 19 |
23 Feb 2024 | 8.43 | 8.45 | 8.40 | 8.45 | 8.45 | 3 |
22 Feb 2024 | 8.43 | 8.45 | 8.45 | 8.45 | 8.45 | 1 |
21 Feb 2024 | 8.49 | 8.43 | 8.41 | 8.41 | 8.41 | 38 |
21 Feb 2024 | 0.3024 Dividend | |||||
20 Feb 2024 | 8.71 | 8.74 | 8.71 | 8.71 | 8.41 | 11 |
19 Feb 2024 | 8.71 | 8.73 | 8.69 | 8.71 | 8.41 | 16 |
16 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.41 | - |
15 Feb 2024 | 8.71 | 8.72 | 8.72 | 8.72 | 8.41 | 4 |
14 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | - |
13 Feb 2024 | 8.70 | 8.73 | 8.73 | 8.73 | 8.43 | - |
12 Feb 2024 | 8.72 | 8.75 | 8.69 | 8.71 | 8.41 | 24 |
09 Feb 2024 | 8.72 | 8.73 | 8.73 | 8.73 | 8.43 | - |
08 Feb 2024 | 8.70 | 8.72 | 8.71 | 8.71 | 8.41 | 7 |
07 Feb 2024 | 8.70 | 8.73 | 8.70 | 8.70 | 8.40 | 2 |
06 Feb 2024 | 8.71 | 8.73 | 8.72 | 8.72 | 8.42 | 1 |
05 Feb 2024 | 8.71 | 8.75 | 8.71 | 8.72 | 8.42 | 44 |
02 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.43 | 13 |
01 Feb 2024 | 8.70 | 8.74 | 8.71 | 8.71 | 8.41 | 9,001 |
31 Jan 2024 | 8.73 | 8.75 | 8.75 | 8.75 | 8.44 | 2 |
30 Jan 2024 | 8.75 | 8.77 | 8.76 | 8.76 | 8.45 | 11 |
29 Jan 2024 | 8.75 | 8.78 | 8.72 | 8.76 | 8.46 | 5 |
26 Jan 2024 | 8.73 | 8.74 | 8.74 | 8.74 | 8.44 | 3 |
25 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.41 | - |
24 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.41 | - |
23 Jan 2024 | 8.70 | 8.73 | 8.73 | 8.73 | 8.43 | - |
22 Jan 2024 | 8.70 | 8.73 | 8.67 | 8.73 | 8.43 | 20 |
19 Jan 2024 | 8.72 | 8.71 | 8.71 | 8.71 | 8.41 | 15 |
18 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.39 | - |
17 Jan 2024 | 8.69 | 8.70 | 8.70 | 8.70 | 8.40 | 1 |
16 Jan 2024 | 8.70 | 8.73 | 8.67 | 8.70 | 8.40 | 6 |
15 Jan 2024 | 8.71 | 8.73 | 8.73 | 8.73 | 8.43 | - |
12 Jan 2024 | 8.70 | 8.71 | 8.71 | 8.71 | 8.41 | 6 |
11 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.41 | - |
10 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.39 | - |
09 Jan 2024 | 8.69 | 8.71 | 8.68 | 8.68 | 8.37 | 28,986 |
08 Jan 2024 | 8.69 | 8.71 | 8.69 | 8.69 | 8.38 | 1 |
05 Jan 2024 | 8.67 | 8.70 | 8.70 | 8.70 | 8.39 | 1 |
04 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.37 | - |
03 Jan 2024 | 8.68 | 8.74 | 8.69 | 8.71 | 8.40 | 15 |
02 Jan 2024 | 8.69 | 8.70 | 8.62 | 8.70 | 8.40 | 1 |
29 Dec 2023 | 8.70 | 8.72 | 8.72 | 8.72 | 8.42 | 4 |
28 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.35 | - |
27 Dec 2023 | 8.77 | 8.76 | 8.68 | 8.68 | 8.38 | 9 |
22 Dec 2023 | 8.68 | 8.65 | 8.65 | 8.65 | 8.35 | 1 |
21 Dec 2023 | 8.66 | 8.69 | 8.69 | 8.69 | 8.39 | 6 |
20 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
19 Dec 2023 | 8.64 | 8.67 | 8.67 | 8.67 | 8.37 | - |
18 Dec 2023 | 8.67 | 8.65 | 8.65 | 8.65 | 8.35 | - |
15 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.36 | - |
14 Dec 2023 | 8.66 | 8.67 | 8.67 | 8.67 | 8.37 | - |
13 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.30 | - |
12 Dec 2023 | 8.57 | 8.60 | 8.60 | 8.60 | 8.30 | - |
11 Dec 2023 | 8.59 | 8.62 | 8.61 | 8.61 | 8.31 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |