Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.7118 | 8.7361 | 7.4726 | 8.2491 | 8.2491 | 52,598,708 |
01 May 2024 | 9.0791 | 9.0794 | 7.7836 | 8.1263 | 8.1263 | 60,759,594 |
30 Apr 2024 | 7.8585 | 9.2577 | 7.6821 | 9.0791 | 9.0791 | 104,934,346 |
29 Apr 2024 | 6.7959 | 8.4416 | 6.6965 | 7.8585 | 7.8585 | 80,817,265 |
28 Apr 2024 | 6.2807 | 6.9044 | 6.0838 | 6.7959 | 6.7959 | 35,023,743 |
27 Apr 2024 | 6.4126 | 7.2508 | 6.0945 | 6.2807 | 6.2807 | 53,157,761 |
26 Apr 2024 | 5.6577 | 6.4998 | 5.2512 | 6.4126 | 6.4126 | 35,346,498 |
25 Apr 2024 | 6.0111 | 6.1441 | 5.6456 | 5.6577 | 5.6577 | 28,300,176 |
24 Apr 2024 | 6.2186 | 6.2983 | 5.9869 | 6.0111 | 6.0111 | 18,611,116 |
23 Apr 2024 | 6.1672 | 6.5092 | 6.0492 | 6.2186 | 6.2186 | 22,006,690 |
22 Apr 2024 | 6.5033 | 6.5233 | 6.1429 | 6.1672 | 6.1672 | 18,065,354 |
21 Apr 2024 | 6.0694 | 6.6160 | 6.0302 | 6.5032 | 6.5032 | 26,259,998 |
20 Apr 2024 | 6.2898 | 6.4506 | 5.9547 | 6.0702 | 6.0702 | 33,347,371 |
19 Apr 2024 | 6.5848 | 6.6586 | 6.2459 | 6.2898 | 6.2898 | 30,453,818 |
18 Apr 2024 | 6.7139 | 6.9275 | 6.2490 | 6.5848 | 6.5848 | 34,797,348 |
17 Apr 2024 | 6.6105 | 6.8113 | 5.9647 | 6.7139 | 6.7139 | 54,334,294 |
16 Apr 2024 | 7.0158 | 8.0643 | 6.4570 | 6.6130 | 6.6130 | 46,362,047 |
15 Apr 2024 | 7.0526 | 7.1354 | 6.4323 | 7.0158 | 7.0158 | 44,209,782 |
14 Apr 2024 | 8.0380 | 8.3059 | 6.0728 | 7.0526 | 7.0526 | 38,507,698 |
13 Apr 2024 | 9.2168 | 9.8549 | 7.8018 | 8.0380 | 8.0380 | 40,247,055 |
12 Apr 2024 | 9.1226 | 9.6856 | 9.0799 | 9.2168 | 9.2168 | 29,151,095 |
11 Apr 2024 | 8.3343 | 9.2041 | 8.0305 | 9.1226 | 9.1226 | 50,598,592 |
10 Apr 2024 | 8.9270 | 8.9270 | 8.2790 | 8.3343 | 8.3343 | 54,564,860 |
09 Apr 2024 | 9.1239 | 9.3361 | 8.8528 | 8.9270 | 8.9270 | 23,737,864 |
08 Apr 2024 | 9.1371 | 9.5085 | 9.0149 | 9.1239 | 9.1239 | 20,084,537 |
07 Apr 2024 | 8.4968 | 9.2208 | 8.4164 | 9.1371 | 9.1371 | 27,096,125 |
06 Apr 2024 | 8.4497 | 8.6992 | 8.0443 | 8.4968 | 8.4968 | 36,208,270 |
05 Apr 2024 | 8.3771 | 8.7270 | 8.0971 | 8.4497 | 8.4497 | 28,590,376 |
04 Apr 2024 | 8.5309 | 8.9853 | 8.3080 | 8.3771 | 8.3771 | 27,237,860 |
03 Apr 2024 | 8.8236 | 8.9845 | 8.4557 | 8.5309 | 8.5309 | 28,190,292 |
02 Apr 2024 | 9.1482 | 9.2358 | 8.1792 | 8.8236 | 8.8236 | 44,243,519 |
01 Apr 2024 | 9.3338 | 9.5577 | 9.0606 | 9.1448 | 9.1448 | 32,441,462 |
31 Mar 2024 | 9.7459 | 9.8275 | 9.2460 | 9.3338 | 9.3338 | 26,027,568 |
30 Mar 2024 | 9.9936 | 10.1437 | 9.6539 | 9.7459 | 9.7459 | 28,814,344 |
29 Mar 2024 | 9.3067 | 10.1214 | 8.9782 | 9.9936 | 9.9936 | 28,739,247 |
28 Mar 2024 | 9.5726 | 9.8061 | 9.1925 | 9.3067 | 9.3067 | 25,085,516 |
27 Mar 2024 | 10.1277 | 10.5551 | 9.4298 | 9.5726 | 9.5726 | 54,992,309 |
26 Mar 2024 | 10.3290 | 10.9646 | 10.1188 | 10.1277 | 10.1277 | 26,050,182 |
25 Mar 2024 | 9.8960 | 10.4346 | 9.8660 | 10.3296 | 10.3296 | 12,922,978 |
24 Mar 2024 | 10.0020 | 10.2475 | 9.8942 | 9.8960 | 9.8960 | 12,864,397 |
23 Mar 2024 | 10.0550 | 10.5381 | 9.7118 | 10.0005 | 10.0005 | 18,969,730 |
22 Mar 2024 | 10.8742 | 10.9673 | 9.9297 | 10.0545 | 10.0545 | 16,814,108 |
21 Mar 2024 | 9.7369 | 11.1451 | 9.3533 | 10.8742 | 10.8742 | 25,664,050 |
20 Mar 2024 | 10.7286 | 10.7935 | 9.5235 | 9.7364 | 9.7364 | 30,753,411 |
19 Mar 2024 | 11.3890 | 11.4018 | 10.3675 | 10.7282 | 10.7282 | 73,604,698 |
18 Mar 2024 | 10.7682 | 11.6643 | 10.4209 | 11.3890 | 11.3890 | 92,320,844 |
17 Mar 2024 | 12.1715 | 12.8300 | 10.4447 | 10.7674 | 10.7674 | 74,939,376 |
16 Mar 2024 | 12.1124 | 12.3690 | 10.8101 | 12.1715 | 12.1715 | 74,575,474 |
15 Mar 2024 | 12.4794 | 13.2301 | 11.7509 | 12.1124 | 12.1124 | 72,544,449 |
14 Mar 2024 | 12.3310 | 12.7942 | 11.8800 | 12.4794 | 12.4794 | 66,947,087 |
13 Mar 2024 | 12.8946 | 13.1981 | 11.9927 | 12.3292 | 12.3292 | 62,338,922 |
12 Mar 2024 | 13.6936 | 13.7635 | 12.5588 | 12.8946 | 12.8946 | 62,669,719 |
11 Mar 2024 | 13.7862 | 14.2579 | 13.2355 | 13.6935 | 13.6935 | 37,328,117 |
10 Mar 2024 | 13.3566 | 14.4173 | 13.3087 | 13.7861 | 13.7861 | 55,780,870 |
09 Mar 2024 | 13.0072 | 14.1072 | 12.8658 | 13.3606 | 13.3606 | 50,601,947 |
08 Mar 2024 | 12.6118 | 13.9821 | 12.5593 | 13.0075 | 13.0075 | 69,768,429 |
07 Mar 2024 | 12.7850 | 12.8914 | 11.8151 | 12.6118 | 12.6118 | 44,400,603 |
06 Mar 2024 | 13.2236 | 13.4531 | 11.8348 | 12.7842 | 12.7842 | 51,211,645 |
05 Mar 2024 | 13.5261 | 13.7064 | 12.8602 | 13.2216 | 13.2216 | 40,857,325 |
04 Mar 2024 | 13.4997 | 14.2079 | 13.0800 | 13.5292 | 13.5292 | 25,151,247 |
03 Mar 2024 | 13.8749 | 13.9623 | 13.2994 | 13.4758 | 13.4758 | 24,025,885 |
02 Mar 2024 | 13.7853 | 14.5386 | 13.5168 | 13.8738 | 13.8738 | 32,573,216 |
01 Mar 2024 | 14.5875 | 14.8121 | 13.4864 | 13.8048 | 13.8048 | 34,907,117 |
29 Feb 2024 | 13.6653 | 15.1367 | 13.3285 | 14.6002 | 14.6002 | 42,153,165 |
28 Feb 2024 | 14.0419 | 15.3919 | 13.4654 | 13.6682 | 13.6682 | 31,448,064 |
27 Feb 2024 | 12.7658 | 14.0391 | 12.4626 | 14.0391 | 14.0391 | 22,079,989 |
26 Feb 2024 | 13.4739 | 13.4739 | 12.6908 | 12.7678 | 12.7678 | 12,200,803 |
25 Feb 2024 | 12.4704 | 13.7372 | 12.4011 | 13.4765 | 13.4765 | 18,433,081 |
24 Feb 2024 | 13.1992 | 13.2453 | 12.2043 | 12.4721 | 12.4721 | 27,910,812 |
23 Feb 2024 | 13.8158 | 14.0781 | 13.1648 | 13.2040 | 13.2040 | 30,462,745 |
22 Feb 2024 | 14.5441 | 14.5690 | 13.1948 | 13.8137 | 13.8137 | 29,413,871 |
21 Feb 2024 | 14.6707 | 14.7108 | 13.8567 | 14.5499 | 14.5499 | 23,832,191 |
20 Feb 2024 | 14.6937 | 16.1956 | 14.5745 | 14.6752 | 14.6752 | 36,729,012 |
19 Feb 2024 | 14.3462 | 14.8543 | 14.1287 | 14.6945 | 14.6945 | 19,377,370 |
18 Feb 2024 | 15.0623 | 15.1114 | 13.8304 | 14.3505 | 14.3505 | 26,231,479 |
17 Feb 2024 | 15.4012 | 15.5704 | 14.2534 | 15.0621 | 15.0621 | 53,946,183 |
16 Feb 2024 | 14.5214 | 16.9070 | 14.4934 | 15.4302 | 15.4302 | 78,297,461 |
15 Feb 2024 | 14.3073 | 14.9207 | 13.6910 | 14.5141 | 14.5141 | 50,061,237 |
14 Feb 2024 | 12.9148 | 14.3075 | 13.0023 | 14.3027 | 14.3027 | 51,574,122 |
13 Feb 2024 | 12.3744 | 12.9382 | 12.2490 | 12.9107 | 12.9107 | 33,636,212 |
12 Feb 2024 | 12.2765 | 12.6506 | 12.1336 | 12.3781 | 12.3781 | 26,148,434 |
11 Feb 2024 | 11.8431 | 12.2825 | 11.6169 | 12.2825 | 12.2825 | 22,503,377 |
10 Feb 2024 | 10.7247 | 11.8512 | 10.6973 | 11.8369 | 11.8369 | 24,853,235 |
09 Feb 2024 | 10.7787 | 11.1403 | 10.7034 | 10.7222 | 10.7222 | 15,002,119 |
08 Feb 2024 | 10.6449 | 10.8276 | 10.3730 | 10.7744 | 10.7744 | 13,607,600 |
07 Feb 2024 | 10.9388 | 11.1619 | 10.5401 | 10.6459 | 10.6459 | 12,578,809 |
06 Feb 2024 | 10.9530 | 11.2700 | 10.8054 | 10.9356 | 10.9356 | 21,872,073 |
05 Feb 2024 | 11.2092 | 11.3656 | 10.9279 | 10.9559 | 10.9559 | 9,747,683 |
04 Feb 2024 | 11.0301 | 11.2281 | 10.9803 | 11.2054 | 11.2054 | 7,339,133 |
03 Feb 2024 | 10.8979 | 11.4911 | 10.7615 | 11.0324 | 11.0324 | 20,685,059 |
02 Feb 2024 | 11.4102 | 11.4916 | 10.8664 | 10.8963 | 10.8963 | 19,896,915 |
01 Feb 2024 | 11.2959 | 12.0970 | 11.2272 | 11.4106 | 11.4106 | 23,267,009 |
31 Jan 2024 | 11.9871 | 12.3156 | 11.2796 | 11.2997 | 11.2997 | 26,563,169 |
30 Jan 2024 | 11.7989 | 12.4978 | 11.5565 | 11.9882 | 11.9882 | 21,067,027 |
29 Jan 2024 | 12.1459 | 12.9200 | 11.5434 | 11.7947 | 11.7947 | 26,485,420 |
28 Jan 2024 | 11.2745 | 12.1696 | 11.2516 | 12.1437 | 12.1437 | 23,967,501 |
27 Jan 2024 | 10.1173 | 11.3795 | 10.0425 | 11.2712 | 11.2712 | 22,781,508 |
26 Jan 2024 | 10.5398 | 10.8771 | 10.0070 | 10.1174 | 10.1174 | 25,053,708 |
25 Jan 2024 | 9.0203 | 10.7171 | 8.4774 | 10.5127 | 10.5127 | 45,194,714 |
24 Jan 2024 | 9.2796 | 9.2708 | 8.5264 | 9.0175 | 9.0175 | 20,332,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |