Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 2,775,175 |
25 July 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 3,398,051 |
24 July 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 3,302,955 |
23 July 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 2,613,380 |
22 July 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 3,216,792 |
19 July 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 4,470,895 |
18 July 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 3,402,739 |
17 July 2024 | 2.8500 | 2.8700 | 2.8350 | 2.8400 | 2.8400 | 4,497,524 |
16 July 2024 | 2.7800 | 2.8300 | 2.7400 | 2.8200 | 2.8200 | 3,779,431 |
15 July 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 6,093,670 |
12 July 2024 | 2.7700 | 2.7850 | 2.7500 | 2.7700 | 2.7700 | 4,097,462 |
11 July 2024 | 2.7800 | 2.7800 | 2.7350 | 2.7500 | 2.7500 | 2,846,886 |
10 July 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 3,671,531 |
09 July 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 3,860,209 |
08 July 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 2,813,103 |
05 July 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | 2,146,714 |
04 July 2024 | 2.7400 | 2.7500 | 2.7250 | 2.7400 | 2.7400 | 2,540,220 |
03 July 2024 | 2.7100 | 2.7350 | 2.7100 | 2.7200 | 2.7200 | 2,086,784 |
02 July 2024 | 2.7100 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 7,368,273 |
01 July 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.7500 | 4,669,936 |
28 June 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 3,358,499 |
27 June 2024 | 2.7400 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 2,898,137 |
26 June 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7700 | 3,574,020 |
25 June 2024 | 2.7600 | 2.8200 | 2.7450 | 2.8200 | 2.8200 | 4,230,677 |
24 June 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 3,279,757 |
21 June 2024 | 2.7300 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 8,328,605 |
20 June 2024 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 8,849,969 |
19 June 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 2,598,399 |
18 June 2024 | 2.7700 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 2,300,901 |
17 June 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 2,893,705 |
14 June 2024 | 2.7500 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 3,197,161 |
13 June 2024 | 2.8100 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 4,613,088 |
12 June 2024 | 2.8000 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 2,570,562 |
11 June 2024 | 2.8000 | 2.8350 | 2.7700 | 2.8000 | 2.8000 | 4,100,304 |
07 June 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 1,902,706 |
06 June 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 2,296,034 |
05 June 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 4,274,280 |
04 June 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 3,092,877 |
03 June 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 2,522,727 |
31 May 2024 | 2.8300 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 10,354,132 |
30 May 2024 | 2.7700 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 4,588,972 |
29 May 2024 | 2.7600 | 2.8150 | 2.7600 | 2.8000 | 2.8000 | 9,006,010 |
28 May 2024 | 2.8000 | 2.8100 | 2.7750 | 2.8000 | 2.8000 | 5,641,531 |
27 May 2024 | 2.7900 | 2.8150 | 2.7800 | 2.7800 | 2.7800 | 8,035,131 |
24 May 2024 | 2.7800 | 2.7900 | 2.7550 | 2.7800 | 2.7800 | 1,417,811 |
23 May 2024 | 2.7600 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 2,531,206 |
22 May 2024 | 2.7700 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 6,054,682 |
21 May 2024 | 2.7100 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 7,520,261 |
20 May 2024 | 2.6800 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 4,635,564 |
17 May 2024 | 2.7400 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 4,334,711 |
16 May 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7600 | 2.7600 | 5,993,233 |
15 May 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7200 | 2.7200 | 3,474,638 |
14 May 2024 | 2.6900 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 3,001,814 |
13 May 2024 | 2.6900 | 2.7200 | 2.6800 | 2.7100 | 2.7100 | 3,649,283 |
10 May 2024 | 2.6900 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 3,468,152 |
09 May 2024 | 2.7100 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 7,530,170 |
08 May 2024 | 2.6800 | 2.7400 | 2.6700 | 2.7200 | 2.7200 | 4,782,508 |
07 May 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7300 | 2.7300 | 8,985,437 |
06 May 2024 | 2.7000 | 2.7150 | 2.6800 | 2.7000 | 2.7000 | 5,595,044 |
03 May 2024 | 2.7000 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 3,730,387 |
02 May 2024 | 2.7000 | 2.7200 | 2.6600 | 2.7100 | 2.7100 | 4,986,960 |
01 May 2024 | 2.6700 | 2.6900 | 2.6550 | 2.6700 | 2.6700 | 4,711,009 |
30 Apr 2024 | 2.7400 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 7,680,431 |
29 Apr 2024 | 2.6700 | 2.7400 | 2.6500 | 2.7300 | 2.7300 | 5,324,684 |
26 Apr 2024 | 2.6300 | 2.6800 | 2.6100 | 2.6600 | 2.6600 | 7,789,397 |
24 Apr 2024 | 2.6000 | 2.7100 | 2.6000 | 2.7100 | 2.7100 | 17,110,601 |
23 Apr 2024 | 2.6100 | 3.0100 | 2.5800 | 3.0100 | 3.0100 | 5,394,323 |
22 Apr 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 2,777,659 |
19 Apr 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 3,623,790 |
18 Apr 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 2,235,259 |
17 Apr 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 2,332,091 |
16 Apr 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 2,911,136 |
15 Apr 2024 | 2.6000 | 2.6050 | 2.5650 | 2.6000 | 2.6000 | 5,323,687 |
12 Apr 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 2,729,382 |
11 Apr 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6400 | 2.6400 | 12,459,270 |
10 Apr 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 3,840,109 |
09 Apr 2024 | 2.6800 | 2.7100 | 2.6450 | 2.7100 | 2.7100 | 3,927,781 |
08 Apr 2024 | 2.6900 | 2.7050 | 2.6700 | 2.6900 | 2.6900 | 2,486,655 |
05 Apr 2024 | 2.6600 | 2.6850 | 2.6600 | 2.6800 | 2.6800 | 1,660,342 |
04 Apr 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6900 | 2.6900 | 4,112,328 |
03 Apr 2024 | 2.6200 | 2.6400 | 2.5950 | 2.6300 | 2.6300 | 5,120,453 |
02 Apr 2024 | 2.6900 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 5,410,819 |
28 Mar 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 4,937,721 |
27 Mar 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 3,267,416 |
26 Mar 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 2,342,192 |
25 Mar 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 2,255,339 |
22 Mar 2024 | 2.6200 | 2.7000 | 2.6150 | 2.6900 | 2.6900 | 2,087,345 |
21 Mar 2024 | 2.6500 | 2.6700 | 2.6350 | 2.6500 | 2.6500 | 4,040,607 |
20 Mar 2024 | 2.6100 | 2.6200 | 2.5750 | 2.5900 | 2.5900 | 2,015,321 |
19 Mar 2024 | 2.5900 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 2,756,427 |
18 Mar 2024 | 2.5500 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 4,613,603 |
15 Mar 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 7,238,721 |
14 Mar 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 3,090,676 |
13 Mar 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 4,146,566 |
12 Mar 2024 | 2.5700 | 2.5950 | 2.5700 | 2.5800 | 2.5800 | 1,899,522 |
11 Mar 2024 | 2.5900 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 1,870,301 |
08 Mar 2024 | 2.6000 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 3,209,700 |
07 Mar 2024 | 2.6000 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 3,729,837 |
06 Mar 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | 3,837,297 |
05 Mar 2024 | 2.5200 | 2.5700 | 2.5050 | 2.5700 | 2.5700 | 3,880,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |