Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.0087 | 9.3471 | 9.0063 | 9.3457 | 9.3457 | 163 |
27 Mar 2024 | 9.2936 | 9.4370 | 8.7698 | 9.0087 | 9.0087 | 1,449 |
26 Mar 2024 | 8.6925 | 9.6259 | 8.6846 | 9.2936 | 9.2936 | 1,738 |
25 Mar 2024 | 8.8675 | 9.1497 | 8.6023 | 8.6925 | 8.6925 | 493 |
24 Mar 2024 | 8.9044 | 9.0098 | 8.7959 | 8.8675 | 8.8675 | 802 |
23 Mar 2024 | 9.1164 | 9.1164 | 8.4520 | 8.9044 | 8.9044 | 1,827 |
22 Mar 2024 | 9.2723 | 9.2723 | 9.0126 | 9.1164 | 9.1164 | 946 |
21 Mar 2024 | 9.6156 | 10.0738 | 9.2376 | 9.2723 | 9.2723 | 1,896 |
20 Mar 2024 | 10.1846 | 10.2296 | 9.6156 | 9.6156 | 9.6156 | 642 |
19 Mar 2024 | 9.4880 | 10.2972 | 9.1771 | 10.1846 | 10.1846 | 2,966 |
18 Mar 2024 | 9.5965 | 9.6078 | 9.4748 | 9.4880 | 9.4880 | 75 |
17 Mar 2024 | 9.5010 | 9.5965 | 9.4593 | 9.5965 | 9.5965 | 118 |
16 Mar 2024 | 9.8142 | 9.8142 | 9.4926 | 9.5010 | 9.5010 | 138 |
15 Mar 2024 | 9.7876 | 9.8142 | 9.6353 | 9.8142 | 9.8142 | 224 |
14 Mar 2024 | 9.9002 | 9.9177 | 9.5840 | 9.7876 | 9.7876 | 482 |
13 Mar 2024 | 9.8477 | 10.2171 | 9.8477 | 9.9002 | 9.9002 | 186 |
12 Mar 2024 | 9.9199 | 10.0212 | 9.8466 | 9.8477 | 9.8477 | 246 |
11 Mar 2024 | 9.7871 | 9.9199 | 9.7788 | 9.9199 | 9.9199 | 515 |
10 Mar 2024 | 9.7917 | 10.3663 | 9.7917 | 10.0131 | 10.0131 | 1,704 |
09 Mar 2024 | 9.5824 | 10.3108 | 8.7101 | 9.7917 | 9.7917 | 5,101 |
08 Mar 2024 | 9.7470 | 9.7470 | 8.6562 | 9.5824 | 9.5824 | 2,319 |
07 Mar 2024 | 10.1543 | 10.1543 | 9.3090 | 9.7470 | 9.7470 | 3,446 |
06 Mar 2024 | 10.3512 | 10.5721 | 9.7624 | 10.1543 | 10.1543 | 2,568 |
05 Mar 2024 | 11.5401 | 11.9538 | 10.2509 | 10.3512 | 10.3512 | 6,987 |
04 Mar 2024 | 11.7128 | 12.0815 | 10.5728 | 11.5401 | 11.5401 | 7,789 |
03 Mar 2024 | 11.5568 | 11.7569 | 11.5568 | 11.7128 | 11.7128 | 349 |
02 Mar 2024 | 12.2946 | 12.3231 | 11.4491 | 11.5568 | 11.5568 | 1,892 |
01 Mar 2024 | 12.0877 | 12.4395 | 12.0571 | 12.2946 | 12.2946 | 1,425 |
29 Feb 2024 | 11.5512 | 12.2174 | 11.5512 | 12.0877 | 12.0877 | 2,976 |
28 Feb 2024 | 11.3091 | 11.7946 | 11.3091 | 11.5512 | 11.5512 | 700 |
27 Feb 2024 | 11.6398 | 11.6442 | 11.3091 | 11.3091 | 11.3091 | 233 |
26 Feb 2024 | 10.9364 | 13.1338 | 10.4984 | 11.6398 | 11.6398 | 13,542 |
25 Feb 2024 | 10.0445 | 11.7719 | 10.0164 | 10.9364 | 10.9364 | 4,691 |
24 Feb 2024 | 9.4937 | 10.2846 | 9.4937 | 10.0445 | 10.0445 | 1,764 |
23 Feb 2024 | 9.5740 | 9.5740 | 9.4448 | 9.4937 | 9.4937 | 47 |
22 Feb 2024 | 9.7702 | 9.8227 | 9.5406 | 9.5740 | 9.5740 | 669 |
21 Feb 2024 | 9.8710 | 9.8902 | 9.5211 | 9.7702 | 9.7702 | 1,374 |
20 Feb 2024 | 9.6160 | 10.3454 | 9.6144 | 9.8710 | 9.8710 | 3,336 |
19 Feb 2024 | 9.4359 | 10.3115 | 9.4136 | 9.6160 | 9.6160 | 2,089 |
18 Feb 2024 | 9.3138 | 9.5250 | 9.2723 | 9.4359 | 9.4359 | 466 |
17 Feb 2024 | 9.4826 | 9.5463 | 9.3138 | 9.3138 | 9.3138 | 492 |
16 Feb 2024 | 9.7861 | 9.9374 | 7.4960 | 9.4826 | 9.4826 | 7,702 |
15 Feb 2024 | 9.7109 | 9.7889 | 9.7109 | 9.7861 | 9.7861 | 255 |
14 Feb 2024 | 8.0896 | 10.4068 | 8.0892 | 9.7109 | 9.7109 | 6,983 |
13 Feb 2024 | 8.1837 | 8.7224 | 6.6793 | 8.0896 | 8.0896 | 10,476 |
12 Feb 2024 | 9.3789 | 9.4084 | 8.1836 | 8.1837 | 8.1837 | 7,685 |
11 Feb 2024 | 9.4544 | 9.7555 | 9.3789 | 9.3789 | 9.3789 | 5 |
10 Feb 2024 | 9.6550 | 9.6795 | 9.2940 | 9.4544 | 9.4544 | 1,623 |
09 Feb 2024 | 9.5139 | 9.7476 | 9.4989 | 9.6550 | 9.6550 | 428 |
08 Feb 2024 | 9.4393 | 9.5254 | 9.4245 | 9.5139 | 9.5139 | 56 |
07 Feb 2024 | 9.5538 | 9.5538 | 8.7046 | 9.4393 | 9.4393 | 2,755 |
06 Feb 2024 | 7.8680 | 9.5539 | 7.8680 | 9.5538 | 9.5538 | 2,662 |
05 Feb 2024 | 10.7028 | 10.7028 | 7.8680 | 7.8680 | 7.8680 | 8,172 |
04 Feb 2024 | 10.4214 | 11.7753 | 10.2957 | 10.7028 | 10.7028 | 6,609 |
03 Feb 2024 | 10.3234 | 10.6680 | 10.1306 | 10.4214 | 10.4214 | 439 |
02 Feb 2024 | 10.1823 | 10.3244 | 10.0657 | 10.3234 | 10.3234 | 1,145 |
01 Feb 2024 | 10.5481 | 10.5484 | 10.1691 | 10.1823 | 10.1823 | 128 |
31 Jan 2024 | 9.4983 | 10.5722 | 9.4983 | 10.5481 | 10.5481 | 2,513 |
30 Jan 2024 | 9.8340 | 9.8340 | 9.4983 | 9.4983 | 9.4983 | 202 |
29 Jan 2024 | 9.7648 | 9.8536 | 9.7390 | 9.8340 | 9.8340 | 56 |
28 Jan 2024 | 9.9905 | 10.0322 | 9.7632 | 9.7648 | 9.7648 | 12 |
27 Jan 2024 | 9.7785 | 9.9941 | 9.7183 | 9.9905 | 9.9905 | 132 |
26 Jan 2024 | 9.4564 | 9.9570 | 9.4564 | 9.7785 | 9.7785 | 58 |
25 Jan 2024 | 9.6755 | 9.7640 | 9.4564 | 9.4564 | 9.4564 | 106 |
24 Jan 2024 | 9.9365 | 9.9481 | 9.6634 | 9.6755 | 9.6755 | 1,009 |
23 Jan 2024 | 10.7082 | 10.7084 | 9.6556 | 9.9365 | 9.9365 | 2,120 |
22 Jan 2024 | 10.6593 | 10.7085 | 10.5416 | 10.7082 | 10.7082 | 33 |
21 Jan 2024 | 10.3554 | 10.8437 | 10.3526 | 10.6593 | 10.6593 | 350 |
20 Jan 2024 | 9.5028 | 12.9619 | 9.4753 | 10.3554 | 10.3554 | 23,271 |
19 Jan 2024 | 10.3607 | 10.4189 | 9.3556 | 9.5143 | 9.5143 | 752 |
18 Jan 2024 | 9.1012 | 10.3607 | 9.1012 | 10.3607 | 10.3607 | 596 |
17 Jan 2024 | 9.3554 | 9.5706 | 8.6120 | 9.1012 | 9.1012 | 5,372 |
16 Jan 2024 | 9.9470 | 10.0168 | 9.2605 | 9.3554 | 9.3554 | 1,262 |
15 Jan 2024 | 10.2184 | 10.2184 | 9.9411 | 9.9470 | 9.9470 | 850 |
14 Jan 2024 | 10.2870 | 10.2960 | 10.2166 | 10.2184 | 10.2184 | 61 |
13 Jan 2024 | 10.3031 | 10.3316 | 10.2185 | 10.2870 | 10.2870 | 404 |
12 Jan 2024 | 10.7041 | 10.8027 | 10.2626 | 10.3031 | 10.3031 | 805 |
11 Jan 2024 | 10.4832 | 10.7075 | 10.4065 | 10.7041 | 10.7041 | 398 |
10 Jan 2024 | 10.2683 | 10.5054 | 9.9836 | 10.4832 | 10.4832 | 1,212 |
09 Jan 2024 | 10.2612 | 10.5235 | 9.7404 | 10.2683 | 10.2683 | 3,905 |
08 Jan 2024 | 10.1422 | 10.3529 | 10.0534 | 10.2621 | 10.2621 | 1,488 |
07 Jan 2024 | 9.5697 | 10.1770 | 8.9705 | 10.1419 | 10.1419 | 2,457 |
06 Jan 2024 | 10.1205 | 10.3700 | 9.5489 | 9.5678 | 9.5678 | 987 |
05 Jan 2024 | 11.0962 | 11.3939 | 10.1158 | 10.1195 | 10.1195 | 1,964 |
04 Jan 2024 | 10.9321 | 11.3943 | 10.7892 | 11.0934 | 11.0934 | 3,679 |
03 Jan 2024 | 11.2781 | 11.2944 | 10.7671 | 10.9326 | 10.9326 | 820 |
02 Jan 2024 | 10.1646 | 11.4130 | 10.1634 | 11.2772 | 11.2772 | 7,693 |
01 Jan 2024 | 10.2486 | 10.2585 | 10.1318 | 10.1645 | 10.1645 | 1,459 |
31 Dec 2023 | 10.0248 | 10.2715 | 9.6260 | 10.2489 | 10.2489 | 628 |
30 Dec 2023 | 9.5061 | 10.0563 | 9.4279 | 10.0223 | 10.0223 | 2,736 |
29 Dec 2023 | 9.5382 | 9.5802 | 9.3785 | 9.5062 | 9.5062 | 61 |
28 Dec 2023 | 9.8694 | 9.9401 | 9.5045 | 9.5363 | 9.5363 | 17 |
27 Dec 2023 | 9.2517 | 9.9030 | 8.2005 | 9.8641 | 9.8641 | 1,126 |
26 Dec 2023 | 9.9977 | 9.9994 | 7.9612 | 9.2513 | 9.2513 | 1,772 |
25 Dec 2023 | 10.2172 | 10.2322 | 9.8069 | 9.9950 | 9.9950 | 885 |
24 Dec 2023 | 9.5103 | 10.2728 | 7.6396 | 10.2171 | 10.2171 | 5,588 |
23 Dec 2023 | 9.8363 | 9.8390 | 9.4102 | 9.5104 | 9.5104 | 1,962 |
22 Dec 2023 | 9.5113 | 9.8472 | 7.0178 | 9.8367 | 9.8367 | 7,015 |
21 Dec 2023 | 10.8547 | 10.8547 | 9.5111 | 9.5121 | 9.5121 | 5,588 |
20 Dec 2023 | 10.6439 | 11.2250 | 10.6439 | 10.8547 | 10.8547 | 3,115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |