Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 11,405,700 |
02 May 2024 | 0.12 Dividend | |||||
30 Apr 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6600 | 2.5400 | 15,132,500 |
29 Apr 2024 | 2.6300 | 2.6300 | 2.5800 | 2.6300 | 2.5114 | 13,344,100 |
26 Apr 2024 | 2.6300 | 2.6500 | 2.5800 | 2.6400 | 2.5209 | 9,121,900 |
25 Apr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6300 | 2.5114 | 7,796,800 |
24 Apr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6500 | 2.5305 | 11,499,200 |
23 Apr 2024 | 2.5600 | 2.6300 | 2.5600 | 2.6100 | 2.4923 | 13,044,000 |
22 Apr 2024 | 2.4700 | 2.5600 | 2.4700 | 2.5500 | 2.4350 | 10,940,100 |
19 Apr 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4600 | 2.3490 | 11,128,000 |
18 Apr 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.3586 | 15,789,600 |
17 Apr 2024 | 2.5300 | 2.5500 | 2.4900 | 2.5000 | 2.3872 | 17,695,400 |
16 Apr 2024 | 2.6200 | 2.6300 | 2.5200 | 2.5300 | 2.4159 | 20,712,400 |
15 Apr 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6300 | 2.5114 | 9,151,000 |
12 Apr 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.5591 | 3,624,400 |
11 Apr 2024 | 2.7000 | 2.7300 | 2.6800 | 2.6900 | 2.5686 | 10,473,400 |
09 Apr 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7300 | 2.6068 | 6,058,100 |
08 Apr 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.5877 | 5,986,200 |
05 Apr 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.5973 | 5,092,700 |
04 Apr 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7300 | 2.6068 | 6,884,300 |
03 Apr 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.5686 | 8,981,800 |
02 Apr 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7400 | 2.6164 | 10,012,500 |
01 Apr 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7000 | 2.5782 | 8,358,100 |
28 Mar 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.5591 | 16,755,700 |
27 Mar 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7500 | 2.6259 | 6,923,700 |
26 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7400 | 2.6164 | 8,020,900 |
25 Mar 2024 | 2.7300 | 2.7300 | 2.6800 | 2.6900 | 2.5686 | 9,019,800 |
22 Mar 2024 | 2.7500 | 2.7500 | 2.6900 | 2.7300 | 2.6068 | 7,804,300 |
21 Mar 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7400 | 2.6164 | 12,700,200 |
20 Mar 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6700 | 2.5495 | 4,398,700 |
19 Mar 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.5400 | 7,848,800 |
18 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.5495 | 5,575,100 |
15 Mar 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6700 | 2.5495 | 21,054,300 |
14 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.6068 | 8,819,900 |
13 Mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7100 | 2.5877 | 5,136,800 |
12 Mar 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.5877 | 5,589,100 |
11 Mar 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6700 | 2.5495 | 4,507,900 |
08 Mar 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.5782 | 9,841,800 |
07 Mar 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6800 | 2.5591 | 7,130,100 |
06 Mar 2024 | 2.6400 | 2.7200 | 2.6300 | 2.6900 | 2.5686 | 9,913,300 |
05 Mar 2024 | 2.6900 | 2.7100 | 2.6400 | 2.6400 | 2.5209 | 9,568,400 |
04 Mar 2024 | 2.7100 | 2.7400 | 2.6900 | 2.6900 | 2.5686 | 8,260,000 |
01 Mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7100 | 2.5877 | 15,303,711 |
29 Feb 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7800 | 2.6546 | 18,914,500 |
28 Feb 2024 | 2.7800 | 2.8200 | 2.7400 | 2.7800 | 2.6546 | 12,198,800 |
27 Feb 2024 | 2.7800 | 2.7900 | 2.7100 | 2.7400 | 2.6164 | 13,230,400 |
26 Feb 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7700 | 2.6450 | 11,088,600 |
23 Feb 2024 | 2.9100 | 2.9300 | 2.7800 | 2.7800 | 2.6546 | 25,203,200 |
22 Feb 2024 | 2.8900 | 2.9100 | 2.8400 | 2.9000 | 2.7692 | 14,002,900 |
21 Feb 2024 | 2.9200 | 2.9400 | 2.8600 | 2.8700 | 2.7405 | 10,035,000 |
20 Feb 2024 | 2.9100 | 2.9200 | 2.8700 | 2.9200 | 2.7883 | 5,459,700 |
19 Feb 2024 | 2.9400 | 2.9500 | 2.8700 | 2.8800 | 2.7501 | 11,548,200 |
16 Feb 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9400 | 2.8074 | 15,456,300 |
15 Feb 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8400 | 2.7119 | 8,791,800 |
14 Feb 2024 | 2.8000 | 2.8400 | 2.7600 | 2.8300 | 2.7023 | 11,794,500 |
13 Feb 2024 | 2.8500 | 2.8600 | 2.8000 | 2.8500 | 2.7214 | 6,885,100 |
09 Feb 2024 | 2.8400 | 2.8500 | 2.8100 | 2.8500 | 2.7214 | 5,088,200 |
08 Feb 2024 | 2.9000 | 2.9200 | 2.8400 | 2.8500 | 2.7214 | 6,587,900 |
07 Feb 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.7596 | 7,027,700 |
06 Feb 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8400 | 2.7119 | 11,061,700 |
05 Feb 2024 | 2.9300 | 2.9400 | 2.8600 | 2.8700 | 2.7405 | 15,414,900 |
02 Feb 2024 | 2.9300 | 3.0300 | 2.9200 | 2.9600 | 2.8265 | 14,759,400 |
01 Feb 2024 | 2.9400 | 2.9500 | 2.9000 | 2.9100 | 2.7787 | 8,005,300 |
31 Jan 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.8265 | 7,254,200 |
30 Jan 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9700 | 2.8360 | 6,559,700 |
29 Jan 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9500 | 2.8169 | 5,350,900 |
26 Jan 2024 | 2.9200 | 2.9400 | 2.8900 | 2.9200 | 2.7883 | 15,205,100 |
25 Jan 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.7883 | 4,751,000 |
24 Jan 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9400 | 2.8074 | 7,304,800 |
23 Jan 2024 | 2.9300 | 2.9400 | 2.8700 | 2.8800 | 2.7501 | 22,977,600 |
22 Jan 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9200 | 2.7883 | 16,359,800 |
19 Jan 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9800 | 2.8456 | 8,242,400 |
18 Jan 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9700 | 2.8360 | 6,942,300 |
17 Jan 2024 | 3.0200 | 3.0300 | 2.9500 | 2.9600 | 2.8265 | 20,871,400 |
16 Jan 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | 2.8933 | 5,281,000 |
15 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8647 | - |
12 Jan 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.8647 | 5,938,600 |
11 Jan 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0300 | 2.8933 | 7,603,400 |
10 Jan 2024 | 3.0400 | 3.0500 | 2.9900 | 3.0100 | 2.8742 | 7,103,200 |
09 Jan 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0500 | 2.9124 | 6,833,100 |
08 Jan 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0100 | 2.8742 | 4,779,000 |
05 Jan 2024 | 2.9900 | 3.0100 | 2.9700 | 3.0000 | 2.8647 | 6,052,500 |
04 Jan 2024 | 3.0500 | 3.0600 | 2.9800 | 3.0000 | 2.8647 | 10,684,600 |
03 Jan 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0700 | 2.9315 | 6,220,100 |
02 Jan 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1200 | 2.9792 | 5,488,000 |
29 Dec 2023 | 3.1100 | 3.1700 | 3.1000 | 3.1600 | 3.0174 | 11,675,700 |
28 Dec 2023 | 3.0800 | 3.1300 | 3.0600 | 3.1000 | 2.9602 | 12,211,600 |
27 Dec 2023 | 3.0000 | 3.0800 | 2.9800 | 3.0500 | 2.9124 | 7,598,000 |
26 Dec 2023 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 2.8647 | 3,525,700 |
22 Dec 2023 | 2.9600 | 3.0000 | 2.9400 | 2.9800 | 2.8456 | 5,402,700 |
21 Dec 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.8074 | 4,436,900 |
20 Dec 2023 | 2.9600 | 2.9700 | 2.9300 | 2.9400 | 2.8074 | 5,919,700 |
19 Dec 2023 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | 2.8169 | 13,016,300 |
18 Dec 2023 | 3.0100 | 3.0100 | 2.9600 | 2.9800 | 2.8456 | 8,994,100 |
15 Dec 2023 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | 2.8933 | 12,995,000 |
14 Dec 2023 | 3.0400 | 3.0900 | 3.0100 | 3.0700 | 2.9315 | 18,155,000 |
13 Dec 2023 | 3.0300 | 3.0500 | 2.9900 | 3.0000 | 2.8647 | 4,922,700 |
12 Dec 2023 | 3.0100 | 3.0300 | 2.9800 | 3.0200 | 2.8838 | 4,358,600 |
11 Dec 2023 | 3.0300 | 3.0500 | 2.9700 | 3.0000 | 2.8647 | 12,455,400 |
08 Dec 2023 | 3.1000 | 3.1300 | 3.0800 | 3.1000 | 2.9602 | 5,310,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |