Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 9.3393 | 9.7749 | 8.6497 | 9.6545 | 9.6545 | 440,527,008 |
18 Apr 2024 | 9.4783 | 9.5047 | 8.7741 | 9.0752 | 9.0752 | 362,230,173 |
17 Apr 2024 | 9.3327 | 9.5603 | 8.9248 | 9.4783 | 9.4783 | 446,436,199 |
16 Apr 2024 | 9.5198 | 10.0585 | 8.8696 | 9.3327 | 9.3327 | 631,057,256 |
15 Apr 2024 | 8.8328 | 9.6248 | 8.4635 | 9.5198 | 9.5198 | 756,512,463 |
14 Apr 2024 | 10.2021 | 10.3479 | 7.7606 | 8.8328 | 8.8328 | 1,053,362,519 |
13 Apr 2024 | 12.3113 | 12.5928 | 8.7596 | 10.2019 | 10.2019 | 956,884,158 |
12 Apr 2024 | 13.0540 | 13.1747 | 12.1973 | 12.3113 | 12.3113 | 430,161,978 |
11 Apr 2024 | 13.0566 | 13.1327 | 12.6043 | 13.0540 | 13.0540 | 452,630,764 |
10 Apr 2024 | 14.1049 | 14.1279 | 12.9920 | 13.0566 | 13.0566 | 464,166,878 |
09 Apr 2024 | 13.4459 | 14.1457 | 13.1801 | 14.1049 | 14.1049 | 382,098,068 |
08 Apr 2024 | 13.0486 | 13.5063 | 13.0255 | 13.4459 | 13.4459 | 293,110,071 |
07 Apr 2024 | 12.7660 | 13.1822 | 12.6965 | 13.0486 | 13.0486 | 229,637,936 |
06 Apr 2024 | 13.1131 | 13.1256 | 12.3150 | 12.7660 | 12.7660 | 360,311,043 |
05 Apr 2024 | 12.8410 | 13.3611 | 12.4834 | 13.1131 | 13.1131 | 384,321,089 |
04 Apr 2024 | 13.1513 | 13.4997 | 12.6028 | 12.8410 | 12.8410 | 474,368,836 |
03 Apr 2024 | 14.4753 | 14.4755 | 13.0424 | 13.1513 | 13.1513 | 617,969,927 |
02 Apr 2024 | 15.2524 | 15.9313 | 13.9815 | 14.4754 | 14.4754 | 792,659,266 |
01 Apr 2024 | 14.4833 | 15.3054 | 14.4415 | 15.2524 | 15.2524 | 295,653,054 |
31 Mar 2024 | 14.8324 | 15.2536 | 14.4424 | 14.4833 | 14.4833 | 444,114,816 |
30 Mar 2024 | 14.2763 | 15.6646 | 14.1717 | 14.8324 | 14.8324 | 841,415,501 |
29 Mar 2024 | 13.9925 | 14.3666 | 13.7364 | 14.2763 | 14.2763 | 355,005,531 |
28 Mar 2024 | 14.4520 | 14.7462 | 13.6390 | 13.9925 | 13.9925 | 586,395,808 |
27 Mar 2024 | 14.3200 | 14.8729 | 14.0846 | 14.4520 | 14.4520 | 599,382,387 |
26 Mar 2024 | 13.6864 | 14.5667 | 13.5655 | 14.3200 | 14.3200 | 548,105,082 |
25 Mar 2024 | 13.2406 | 13.7771 | 13.1041 | 13.6866 | 13.6866 | 302,448,701 |
24 Mar 2024 | 13.3576 | 13.7369 | 13.0720 | 13.2406 | 13.2406 | 369,111,440 |
23 Mar 2024 | 13.7327 | 14.2131 | 12.9106 | 13.3576 | 13.3576 | 579,280,012 |
22 Mar 2024 | 13.0842 | 14.0349 | 13.0063 | 13.7333 | 13.7333 | 699,990,334 |
21 Mar 2024 | 12.2511 | 13.2691 | 11.7941 | 13.0842 | 13.0842 | 690,481,564 |
20 Mar 2024 | 13.5343 | 13.6646 | 12.0382 | 12.2511 | 12.2511 | 751,113,427 |
19 Mar 2024 | 13.9921 | 14.5819 | 13.1677 | 13.5343 | 13.5343 | 681,929,633 |
18 Mar 2024 | 13.4617 | 14.2226 | 12.7090 | 13.9923 | 13.9923 | 646,463,837 |
17 Mar 2024 | 14.8843 | 15.0514 | 13.1655 | 13.4616 | 13.4616 | 702,510,797 |
16 Mar 2024 | 15.9746 | 16.1510 | 13.7452 | 14.8843 | 14.8843 | 1,042,239,330 |
15 Mar 2024 | 16.0580 | 16.2350 | 15.1056 | 15.9746 | 15.9746 | 867,088,260 |
14 Mar 2024 | 16.4884 | 16.9069 | 15.5744 | 16.0581 | 16.0581 | 749,362,196 |
13 Mar 2024 | 16.8976 | 16.9088 | 15.3980 | 16.4884 | 16.4884 | 852,966,905 |
12 Mar 2024 | 16.1708 | 17.2001 | 15.4732 | 16.8976 | 16.8976 | 981,381,368 |
11 Mar 2024 | 16.6701 | 16.9791 | 15.6171 | 16.1704 | 16.1704 | 713,051,553 |
10 Mar 2024 | 17.2654 | 17.7699 | 16.4643 | 16.6700 | 16.6700 | 881,428,384 |
09 Mar 2024 | 15.0337 | 17.7671 | 14.8423 | 17.2654 | 17.2654 | 1,565,371,788 |
08 Mar 2024 | 15.3380 | 15.5720 | 14.5347 | 15.0339 | 15.0339 | 797,547,988 |
07 Mar 2024 | 13.6691 | 15.5566 | 13.0615 | 15.3380 | 15.3380 | 1,054,428,765 |
06 Mar 2024 | 15.3984 | 16.1305 | 12.1329 | 13.6688 | 13.6688 | 1,708,857,307 |
05 Mar 2024 | 16.0628 | 16.5581 | 14.9964 | 15.3969 | 15.3969 | 1,403,602,401 |
04 Mar 2024 | 14.2590 | 16.6419 | 13.3528 | 16.0673 | 16.0673 | 1,811,883,494 |
03 Mar 2024 | 12.5814 | 14.5152 | 12.5323 | 14.2602 | 14.2602 | 1,377,579,166 |
02 Mar 2024 | 12.5132 | 13.0206 | 12.2142 | 12.5824 | 12.5824 | 605,807,381 |
01 Mar 2024 | 11.8811 | 13.5277 | 11.6287 | 12.5167 | 12.5167 | 1,207,969,804 |
29 Feb 2024 | 11.7055 | 12.5487 | 10.9877 | 11.8754 | 11.8754 | 1,086,116,861 |
28 Feb 2024 | 12.4679 | 12.7218 | 11.5476 | 11.7049 | 11.7049 | 666,004,996 |
27 Feb 2024 | 12.3665 | 12.6859 | 11.9597 | 12.4672 | 12.4672 | 579,002,641 |
26 Feb 2024 | 12.3510 | 13.1198 | 12.1668 | 12.3676 | 12.3676 | 744,256,778 |
25 Feb 2024 | 12.2216 | 12.5179 | 11.7650 | 12.3507 | 12.3507 | 520,997,928 |
24 Feb 2024 | 12.2831 | 12.9955 | 11.9884 | 12.2194 | 12.2194 | 1,080,275,035 |
23 Feb 2024 | 11.0437 | 12.9129 | 10.8317 | 12.2821 | 12.2821 | 1,276,991,738 |
22 Feb 2024 | 11.7978 | 11.8073 | 10.4700 | 11.0408 | 11.0408 | 881,575,465 |
21 Feb 2024 | 11.3705 | 12.1644 | 11.0740 | 11.7986 | 11.7986 | 1,872,226,373 |
20 Feb 2024 | 9.6006 | 11.8838 | 9.5258 | 11.3727 | 11.3727 | 1,221,662,554 |
19 Feb 2024 | 9.4951 | 9.8334 | 9.3032 | 9.6001 | 9.6001 | 486,825,117 |
18 Feb 2024 | 8.8755 | 9.7654 | 8.7452 | 9.4928 | 9.4928 | 698,668,358 |
17 Feb 2024 | 8.9912 | 9.1811 | 8.6675 | 8.8743 | 8.8743 | 303,188,708 |
16 Feb 2024 | 8.6087 | 9.0975 | 8.6087 | 8.9896 | 8.9896 | 342,219,439 |
15 Feb 2024 | 8.5082 | 8.7422 | 8.4543 | 8.6081 | 8.6081 | 244,053,872 |
14 Feb 2024 | 8.3613 | 8.5022 | 8.3123 | 8.5082 | 8.5082 | 266,660,116 |
13 Feb 2024 | 8.1346 | 8.3990 | 8.0001 | 8.3619 | 8.3619 | 187,587,729 |
12 Feb 2024 | 8.2110 | 8.3440 | 8.0963 | 8.1341 | 8.1341 | 142,355,002 |
11 Feb 2024 | 8.3965 | 8.4232 | 8.1171 | 8.2113 | 8.2113 | 166,487,519 |
10 Feb 2024 | 8.0379 | 8.4956 | 8.0471 | 8.3974 | 8.3974 | 267,363,517 |
09 Feb 2024 | 7.9478 | 8.1181 | 7.9260 | 8.0372 | 8.0372 | 164,559,146 |
08 Feb 2024 | 7.7655 | 7.9553 | 7.6352 | 7.9473 | 7.9473 | 156,266,692 |
07 Feb 2024 | 7.7015 | 7.8761 | 7.6122 | 7.7659 | 7.7659 | 138,963,331 |
06 Feb 2024 | 7.5756 | 7.7648 | 7.4998 | 7.7010 | 7.7010 | 136,738,910 |
05 Feb 2024 | 7.7664 | 7.7664 | 7.5636 | 7.5755 | 7.5755 | 132,440,049 |
04 Feb 2024 | 7.7343 | 8.1351 | 7.7227 | 7.7663 | 7.7663 | 228,405,336 |
03 Feb 2024 | 7.5628 | 7.7874 | 7.5571 | 7.7337 | 7.7337 | 162,377,305 |
02 Feb 2024 | 7.5577 | 7.6045 | 7.3853 | 7.5630 | 7.5630 | 164,614,063 |
01 Feb 2024 | 7.8186 | 7.8352 | 7.4743 | 7.5582 | 7.5582 | 209,827,696 |
31 Jan 2024 | 8.0645 | 8.1207 | 7.7999 | 7.8158 | 7.8158 | 205,746,977 |
30 Jan 2024 | 7.8975 | 8.1377 | 7.7831 | 8.0645 | 8.0645 | 179,879,699 |
29 Jan 2024 | 8.1117 | 8.2192 | 7.8206 | 7.8951 | 7.8951 | 170,324,887 |
28 Jan 2024 | 7.8730 | 8.2057 | 7.7909 | 8.1118 | 8.1118 | 176,243,880 |
27 Jan 2024 | 7.5451 | 7.9371 | 7.4712 | 7.8735 | 7.8735 | 212,487,690 |
26 Jan 2024 | 7.6111 | 7.6498 | 7.3435 | 7.5458 | 7.5458 | 173,862,507 |
25 Jan 2024 | 7.4263 | 7.5840 | 7.2986 | 7.6111 | 7.6111 | 239,550,779 |
24 Jan 2024 | 7.6665 | 7.7788 | 7.0394 | 7.4263 | 7.4263 | 376,240,878 |
23 Jan 2024 | 8.1378 | 8.1791 | 7.6431 | 7.6660 | 7.6660 | 330,545,597 |
22 Jan 2024 | 8.3375 | 8.4131 | 8.1443 | 8.1443 | 8.1443 | 169,424,192 |
21 Jan 2024 | 8.2862 | 8.4118 | 8.1771 | 8.3365 | 8.3365 | 180,098,512 |
20 Jan 2024 | 8.5162 | 8.5485 | 7.8538 | 8.2862 | 8.2862 | 349,558,590 |
19 Jan 2024 | 8.8318 | 9.0947 | 8.3788 | 8.5152 | 8.5152 | 396,097,231 |
18 Jan 2024 | 8.8847 | 8.9469 | 8.6167 | 8.8315 | 8.8315 | 271,208,083 |
17 Jan 2024 | 8.9071 | 9.0325 | 8.7141 | 8.8851 | 8.8851 | 266,014,715 |
16 Jan 2024 | 8.6895 | 9.2035 | 8.6895 | 8.9093 | 8.9093 | 280,530,699 |
15 Jan 2024 | 9.0198 | 9.3560 | 8.6795 | 8.6946 | 8.6946 | 365,162,710 |
14 Jan 2024 | 8.9366 | 9.1942 | 8.5895 | 9.0197 | 9.0197 | 288,479,327 |
13 Jan 2024 | 9.6461 | 9.6493 | 8.7433 | 8.9380 | 8.9380 | 523,803,621 |
12 Jan 2024 | 8.8517 | 9.7269 | 8.8029 | 9.6462 | 9.6462 | 700,449,187 |
11 Jan 2024 | 8.2052 | 9.0733 | 7.9035 | 8.8468 | 8.8468 | 475,617,891 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |