Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 172,500 |
20 June 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5100 | 2.5100 | 82,900 |
19 June 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 41,400 |
18 June 2024 | 2.5400 | 2.6400 | 2.5400 | 2.5900 | 2.5900 | 339,500 |
14 June 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 179,700 |
13 June 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 135,400 |
12 June 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | 140,700 |
11 June 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 135,500 |
10 June 2024 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | 2.5400 | 37,100 |
07 June 2024 | 2.5500 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 56,600 |
06 June 2024 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | 2.5600 | 92,000 |
05 June 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5500 | 2.5500 | 112,100 |
04 June 2024 | 2.5100 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 184,800 |
31 May 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 363,000 |
30 May 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5700 | 2.5700 | 103,300 |
29 May 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 184,300 |
28 May 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 149,400 |
27 May 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 102,700 |
24 May 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 258,000 |
23 May 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 211,100 |
21 May 2024 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 222,400 |
20 May 2024 | 2.6900 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 389,400 |
17 May 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 134,600 |
16 May 2024 | 2.7200 | 2.7400 | 2.6400 | 2.6600 | 2.6600 | 218,100 |
15 May 2024 | 2.5900 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 536,900 |
14 May 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 281,500 |
13 May 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 156,400 |
10 May 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 93,700 |
09 May 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 305,400 |
08 May 2024 | 2.6100 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 161,300 |
07 May 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 330,700 |
06 May 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 172,400 |
03 May 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 169,100 |
02 May 2024 | 2.6400 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 85,600 |
30 Apr 2024 | 2.6800 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 199,300 |
29 Apr 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 213,500 |
26 Apr 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 63,200 |
25 Apr 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 124,600 |
24 Apr 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 117,400 |
23 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 80,400 |
22 Apr 2024 | 2.5900 | 2.6500 | 2.5900 | 2.5900 | 2.5900 | 166,600 |
19 Apr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 243,700 |
18 Apr 2024 | 2.6400 | 2.6800 | 2.5900 | 2.6800 | 2.6800 | 98,800 |
17 Apr 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 68,500 |
16 Apr 2024 | 2.7100 | 2.7100 | 2.5500 | 2.6000 | 2.6000 | 288,300 |
15 Apr 2024 | 2.7800 | 2.7900 | 2.6900 | 2.7100 | 2.7100 | 255,000 |
12 Apr 2024 | 2.7900 | 2.8300 | 2.7300 | 2.7900 | 2.7900 | 401,700 |
09 Apr 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7400 | 2.7400 | 125,700 |
08 Apr 2024 | 2.8100 | 2.8400 | 2.7300 | 2.7900 | 2.7900 | 170,600 |
05 Apr 2024 | 2.8100 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 384,600 |
04 Apr 2024 | 2.5900 | 2.8100 | 2.5900 | 2.7900 | 2.7900 | 595,000 |
03 Apr 2024 | 2.6100 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 114,100 |
02 Apr 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 160,800 |
01 Apr 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 125,600 |
29 Mar 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6600 | 2.6600 | 106,700 |
27 Mar 2024 | 2.6100 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 73,400 |
26 Mar 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 41,900 |
25 Mar 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 98,600 |
22 Mar 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6600 | 2.6600 | 45,800 |
21 Mar 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 106,000 |
20 Mar 2024 | 2.6800 | 2.7400 | 2.6600 | 2.6800 | 2.6800 | 42,000 |
19 Mar 2024 | 2.6800 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 29,700 |
18 Mar 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 58,000 |
15 Mar 2024 | 2.6200 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 114,300 |
14 Mar 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 51,500 |
13 Mar 2024 | 2.6000 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 84,400 |
12 Mar 2024 | 2.6000 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 48,100 |
11 Mar 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 161,000 |
08 Mar 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 20,900 |
07 Mar 2024 | 2.6400 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 50,800 |
06 Mar 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 95,100 |
05 Mar 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7100 | 2.7100 | 107,700 |
04 Mar 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 60,900 |
01 Mar 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 112,700 |
29 Feb 2024 | 2.7800 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 169,700 |
28 Feb 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 82,700 |
27 Feb 2024 | 2.7100 | 2.9300 | 2.7000 | 2.8000 | 2.8000 | 797,800 |
26 Feb 2024 | 2.6600 | 2.7300 | 2.6400 | 2.7000 | 2.7000 | 142,600 |
23 Feb 2024 | 2.7300 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 132,900 |
22 Feb 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 157,600 |
21 Feb 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 265,900 |
20 Feb 2024 | 2.6600 | 2.7500 | 2.6600 | 2.7200 | 2.7200 | 286,800 |
19 Feb 2024 | 2.5800 | 2.6600 | 2.5700 | 2.6300 | 2.6300 | 138,600 |
16 Feb 2024 | 2.5900 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 76,100 |
15 Feb 2024 | 2.5700 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 69,900 |
14 Feb 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5800 | 2.5800 | 22,200 |
13 Feb 2024 | 2.6000 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 248,700 |
09 Feb 2024 | 2.5700 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 208,600 |
08 Feb 2024 | 2.6100 | 2.6200 | 2.5600 | 2.6200 | 2.6200 | 156,400 |
07 Feb 2024 | 2.6300 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 285,800 |
06 Feb 2024 | 2.5000 | 2.6400 | 2.4900 | 2.6300 | 2.6300 | 313,900 |
05 Feb 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 240,600 |
02 Feb 2024 | 2.5300 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 694,400 |
31 Jan 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 175,000 |
30 Jan 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 127,000 |
29 Jan 2024 | 2.6000 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 565,300 |
26 Jan 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 167,000 |
24 Jan 2024 | 2.6500 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 230,800 |
23 Jan 2024 | 2.6200 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 434,400 |
22 Jan 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 459,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |