Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4.5000 | 4.5300 | 4.3900 | 4.4200 | 4.4200 | 15,186,400 |
09 May 2024 | 4.4600 | 4.5900 | 4.4600 | 4.5100 | 4.5100 | 14,489,676 |
08 May 2024 | 4.6000 | 4.6100 | 4.4000 | 4.5000 | 4.5000 | 17,335,356 |
07 May 2024 | 4.6800 | 4.6900 | 4.5800 | 4.6100 | 4.6100 | 19,547,306 |
06 May 2024 | 4.6300 | 4.7300 | 4.6000 | 4.6900 | 4.6900 | 21,100,538 |
30 Apr 2024 | 4.6500 | 4.7000 | 4.5300 | 4.5800 | 4.5800 | 26,277,000 |
29 Apr 2024 | 4.5600 | 4.6800 | 4.5500 | 4.6500 | 4.6500 | 32,012,167 |
26 Apr 2024 | 4.3600 | 4.6500 | 4.3300 | 4.5400 | 4.5400 | 38,625,703 |
25 Apr 2024 | 4.3900 | 4.5000 | 4.3200 | 4.3300 | 4.3300 | 36,447,114 |
24 Apr 2024 | 4.1500 | 4.2800 | 4.1100 | 4.2600 | 4.2600 | 21,161,930 |
23 Apr 2024 | 4.0300 | 4.1500 | 4.0200 | 4.1100 | 4.1100 | 18,801,258 |
22 Apr 2024 | 4.0300 | 4.0900 | 3.9200 | 4.0200 | 4.0200 | 15,890,972 |
19 Apr 2024 | 4.1200 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 20,482,661 |
18 Apr 2024 | 4.2400 | 4.2500 | 4.1200 | 4.1300 | 4.1300 | 27,058,174 |
17 Apr 2024 | 3.9000 | 4.2700 | 3.9000 | 4.2700 | 4.2700 | 35,095,962 |
16 Apr 2024 | 4.1100 | 4.1400 | 3.7200 | 3.8300 | 3.8300 | 32,596,661 |
15 Apr 2024 | 4.3500 | 4.4400 | 4.0100 | 4.1300 | 4.1300 | 36,952,814 |
12 Apr 2024 | 4.4000 | 4.4900 | 4.3400 | 4.3600 | 4.3600 | 22,741,400 |
11 Apr 2024 | 4.3200 | 4.5200 | 4.3000 | 4.4000 | 4.4000 | 26,503,248 |
10 Apr 2024 | 4.6000 | 4.6200 | 4.3300 | 4.4000 | 4.4000 | 35,045,217 |
09 Apr 2024 | 4.5700 | 4.6500 | 4.4800 | 4.6500 | 4.6500 | 31,069,438 |
08 Apr 2024 | 4.6500 | 4.7900 | 4.5600 | 4.5600 | 4.5600 | 35,099,425 |
03 Apr 2024 | 5.0400 | 5.0700 | 4.6700 | 4.6900 | 4.6900 | 65,353,006 |
02 Apr 2024 | 5.4700 | 5.5000 | 5.0200 | 5.1300 | 5.1300 | 80,223,850 |
01 Apr 2024 | 5.4600 | 5.7500 | 5.3500 | 5.4300 | 5.4300 | 101,843,353 |
29 Mar 2024 | 5.6600 | 6.0000 | 5.4300 | 5.5200 | 5.5200 | 91,867,228 |
28 Mar 2024 | 4.9300 | 5.2400 | 4.8300 | 5.1500 | 5.1500 | 60,402,475 |
27 Mar 2024 | 5.6200 | 5.6700 | 4.9200 | 4.9500 | 4.9500 | 86,779,259 |
26 Mar 2024 | 5.4000 | 5.9500 | 5.3000 | 5.8100 | 5.8100 | 111,296,381 |
25 Mar 2024 | 5.2500 | 5.6000 | 5.2100 | 5.5800 | 5.5800 | 98,711,827 |
22 Mar 2024 | 5.0700 | 5.2200 | 4.9500 | 5.1800 | 5.1800 | 57,465,119 |
21 Mar 2024 | 5.0300 | 5.1300 | 5.0100 | 5.0800 | 5.0800 | 34,519,053 |
20 Mar 2024 | 5.0100 | 5.1800 | 5.0000 | 5.0800 | 5.0800 | 37,300,206 |
19 Mar 2024 | 5.2600 | 5.2600 | 5.0100 | 5.0300 | 5.0300 | 60,530,601 |
18 Mar 2024 | 5.2800 | 5.3900 | 5.1700 | 5.2700 | 5.2700 | 62,769,612 |
15 Mar 2024 | 5.2200 | 5.3200 | 5.1000 | 5.2400 | 5.2400 | 73,984,164 |
14 Mar 2024 | 4.8800 | 5.4900 | 4.8100 | 5.3500 | 5.3500 | 110,351,672 |
13 Mar 2024 | 4.7600 | 5.2800 | 4.7400 | 4.9600 | 4.9600 | 92,430,760 |
12 Mar 2024 | 4.7500 | 4.9500 | 4.6100 | 4.8700 | 4.8700 | 82,194,822 |
11 Mar 2024 | 4.4500 | 4.6700 | 4.4400 | 4.5700 | 4.5700 | 42,866,622 |
08 Mar 2024 | 4.5100 | 4.5500 | 4.4000 | 4.4900 | 4.4900 | 42,247,556 |
07 Mar 2024 | 4.4000 | 4.7700 | 4.3300 | 4.5700 | 4.5700 | 78,165,820 |
06 Mar 2024 | 4.3100 | 4.4800 | 4.2500 | 4.3900 | 4.3900 | 45,228,600 |
05 Mar 2024 | 4.1900 | 4.4800 | 4.0900 | 4.3900 | 4.3900 | 64,479,770 |
04 Mar 2024 | 4.2600 | 4.3600 | 4.1300 | 4.2400 | 4.2400 | 33,849,910 |
01 Mar 2024 | 4.2300 | 4.5000 | 4.2100 | 4.3600 | 4.3600 | 51,623,755 |
29 Feb 2024 | 3.8000 | 4.3300 | 3.7900 | 4.2900 | 4.2900 | 54,010,485 |
28 Feb 2024 | 4.3500 | 4.4200 | 3.9100 | 3.9200 | 3.9200 | 62,561,925 |
27 Feb 2024 | 4.1400 | 4.4100 | 4.1200 | 4.4000 | 4.4000 | 50,166,608 |
26 Feb 2024 | 4.0600 | 4.2300 | 4.0400 | 4.1500 | 4.1500 | 40,990,295 |
23 Feb 2024 | 3.9500 | 4.1000 | 3.9200 | 4.0900 | 4.0900 | 43,130,297 |
22 Feb 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9500 | 3.9500 | 38,928,464 |
21 Feb 2024 | 3.6700 | 4.1000 | 3.6200 | 3.8300 | 3.8300 | 51,815,625 |
20 Feb 2024 | 3.5800 | 3.9300 | 3.4800 | 3.7400 | 3.7400 | 35,403,259 |
19 Feb 2024 | 3.4500 | 3.6200 | 3.4400 | 3.5800 | 3.5800 | 30,217,154 |
08 Feb 2024 | 3.1000 | 3.4300 | 3.0300 | 3.4100 | 3.4100 | 34,813,102 |
07 Feb 2024 | 3.3100 | 3.4200 | 3.0900 | 3.1300 | 3.1300 | 33,144,714 |
06 Feb 2024 | 3.1400 | 3.3700 | 2.9900 | 3.2600 | 3.2600 | 28,958,200 |
05 Feb 2024 | 3.6500 | 3.6500 | 3.1500 | 3.2200 | 3.2200 | 29,379,970 |
02 Feb 2024 | 3.8700 | 3.9800 | 3.5400 | 3.6600 | 3.6600 | 19,704,400 |
01 Feb 2024 | 3.8800 | 3.9500 | 3.7700 | 3.8400 | 3.8400 | 14,657,700 |
31 Jan 2024 | 4.1000 | 4.1600 | 3.8800 | 3.9000 | 3.9000 | 16,940,200 |
30 Jan 2024 | 4.2000 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 13,754,300 |
29 Jan 2024 | 4.4700 | 4.5000 | 4.2000 | 4.2400 | 4.2400 | 22,103,900 |
26 Jan 2024 | 4.5200 | 4.5800 | 4.4700 | 4.5100 | 4.5100 | 17,421,500 |
25 Jan 2024 | 4.3700 | 4.5200 | 4.3100 | 4.5000 | 4.5000 | 19,386,600 |
24 Jan 2024 | 4.2900 | 4.3700 | 4.1800 | 4.3400 | 4.3400 | 17,177,364 |
23 Jan 2024 | 4.2900 | 4.3300 | 4.2100 | 4.2700 | 4.2700 | 14,589,500 |
22 Jan 2024 | 4.5200 | 4.5600 | 4.2500 | 4.2700 | 4.2700 | 19,910,815 |
19 Jan 2024 | 4.6000 | 4.6400 | 4.5000 | 4.5200 | 4.5200 | 12,633,400 |
18 Jan 2024 | 4.6100 | 4.6700 | 4.4900 | 4.6000 | 4.6000 | 20,912,361 |
17 Jan 2024 | 4.7800 | 4.8100 | 4.6600 | 4.6700 | 4.6700 | 10,906,600 |
16 Jan 2024 | 4.8000 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 12,652,800 |
15 Jan 2024 | 4.7700 | 4.8300 | 4.7200 | 4.7900 | 4.7900 | 13,780,601 |
12 Jan 2024 | 4.9000 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 17,016,040 |
11 Jan 2024 | 4.8000 | 4.9500 | 4.7900 | 4.9300 | 4.9300 | 16,321,500 |
10 Jan 2024 | 4.9000 | 4.9100 | 4.7900 | 4.8100 | 4.8100 | 17,455,697 |
09 Jan 2024 | 4.9100 | 5.0400 | 4.8700 | 4.9200 | 4.9200 | 19,428,000 |
08 Jan 2024 | 4.9100 | 5.0300 | 4.9100 | 4.9600 | 4.9600 | 18,175,122 |
05 Jan 2024 | 5.0400 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 22,105,067 |
04 Jan 2024 | 5.0700 | 5.1000 | 4.9400 | 5.0700 | 5.0700 | 24,217,340 |
03 Jan 2024 | 5.3300 | 5.3600 | 5.0500 | 5.0800 | 5.0800 | 47,008,123 |
02 Jan 2024 | 5.5000 | 5.6500 | 5.3600 | 5.3700 | 5.3700 | 39,509,400 |
29 Dec 2023 | 5.5500 | 5.6400 | 5.4200 | 5.5300 | 5.5300 | 50,355,189 |
28 Dec 2023 | 5.5600 | 5.7700 | 5.3200 | 5.6700 | 5.6700 | 54,999,100 |
27 Dec 2023 | 5.6000 | 5.8500 | 5.4700 | 5.5700 | 5.5700 | 45,798,745 |
26 Dec 2023 | 6.1500 | 6.1500 | 5.6900 | 5.7000 | 5.7000 | 61,445,436 |
25 Dec 2023 | 5.9300 | 6.1100 | 5.8500 | 6.1100 | 6.1100 | 66,916,086 |
22 Dec 2023 | 5.9800 | 6.1800 | 5.7600 | 5.8500 | 5.8500 | 60,961,091 |
21 Dec 2023 | 5.8100 | 6.1100 | 5.6900 | 6.0100 | 6.0100 | 81,436,597 |
20 Dec 2023 | 5.6600 | 5.9600 | 5.6100 | 5.8900 | 5.8900 | 83,512,235 |
19 Dec 2023 | 5.3800 | 5.6900 | 5.3400 | 5.6500 | 5.6500 | 63,893,770 |
18 Dec 2023 | 5.3700 | 5.6200 | 5.3000 | 5.4600 | 5.4600 | 43,807,755 |
15 Dec 2023 | 5.4000 | 5.4200 | 5.3200 | 5.3600 | 5.3600 | 18,159,700 |
14 Dec 2023 | 5.5100 | 5.5400 | 5.3900 | 5.4000 | 5.4000 | 24,433,279 |
13 Dec 2023 | 5.5300 | 5.5900 | 5.4600 | 5.5000 | 5.5000 | 25,110,400 |
12 Dec 2023 | 5.4900 | 5.5900 | 5.4300 | 5.5600 | 5.5600 | 28,455,138 |
11 Dec 2023 | 5.3500 | 5.5000 | 5.3500 | 5.4900 | 5.4900 | 24,324,672 |
08 Dec 2023 | 5.5200 | 5.5800 | 5.3800 | 5.4100 | 5.4100 | 33,704,974 |
07 Dec 2023 | 5.6100 | 5.6200 | 5.5000 | 5.5300 | 5.5300 | 31,553,877 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |