Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.2000 | 3.2200 | 3.0800 | 3.1000 | 3.1000 | 79,294,907 |
02 May 2024 | 3.2200 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 57,824,900 |
30 Apr 2024 | 3.2600 | 3.4000 | 3.1800 | 3.2000 | 3.2000 | 277,813,700 |
29 Apr 2024 | 3.2000 | 3.3200 | 3.1800 | 3.2000 | 3.2000 | 88,950,400 |
26 Apr 2024 | 3.2000 | 3.3200 | 3.1800 | 3.2000 | 3.2000 | 148,496,900 |
25 Apr 2024 | 3.2200 | 3.2800 | 3.1400 | 3.2200 | 3.2200 | 94,466,500 |
24 Apr 2024 | 3.4200 | 3.4600 | 3.0600 | 3.2400 | 3.2400 | 251,034,400 |
23 Apr 2024 | 3.3600 | 3.5200 | 3.3400 | 3.4000 | 3.4000 | 243,108,900 |
22 Apr 2024 | 3.2400 | 3.6000 | 3.2400 | 3.4000 | 3.4000 | 494,015,600 |
19 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
18 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
17 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
11 Apr 2024 | 2.6800 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 99,645,800 |
10 Apr 2024 | 2.6400 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 40,567,200 |
09 Apr 2024 | 2.6200 | 2.7400 | 2.6000 | 2.6600 | 2.6600 | 79,178,400 |
05 Apr 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 67,682,500 |
04 Apr 2024 | 2.7000 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 136,906,300 |
03 Apr 2024 | 2.4200 | 2.7400 | 2.4000 | 2.6800 | 2.6800 | 324,856,300 |
02 Apr 2024 | 2.3400 | 2.4400 | 2.3400 | 2.4000 | 2.4000 | 103,047,000 |
01 Apr 2024 | 2.2800 | 2.3600 | 2.2400 | 2.3400 | 2.3400 | 74,300,000 |
29 Mar 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 28,166,000 |
28 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
27 Mar 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 86,311,200 |
26 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
25 Mar 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 68,891,800 |
22 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
21 Mar 2024 | 1.9600 | 2.1200 | 1.9600 | 2.0800 | 2.0800 | 83,691,600 |
20 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
19 Mar 2024 | 1.9900 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 25,154,500 |
18 Mar 2024 | 2.0200 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 8,584,400 |
15 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
14 Mar 2024 | 1.9700 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 25,775,900 |
13 Mar 2024 | 1.9500 | 2.0200 | 1.9300 | 1.9800 | 1.9800 | 48,539,000 |
12 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
11 Mar 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 26,580,400 |
08 Mar 2024 | 1.9900 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 17,472,100 |
07 Mar 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 22,069,800 |
06 Mar 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 29,419,800 |
05 Mar 2024 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 43,935,100 |
04 Mar 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 14,196,700 |
01 Mar 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 23,238,500 |
29 Feb 2024 | 2.1000 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 34,695,800 |
28 Feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 19,947,000 |
27 Feb 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 38,295,400 |
23 Feb 2024 | 2.1200 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 74,396,100 |
22 Feb 2024 | 1.9200 | 2.1600 | 1.9200 | 2.1200 | 2.1200 | 172,581,900 |
21 Feb 2024 | 1.8300 | 1.9400 | 1.7900 | 1.9100 | 1.9100 | 127,668,400 |
20 Feb 2024 | 2.0000 | 2.0600 | 1.8200 | 1.8400 | 1.8400 | 254,820,600 |
19 Feb 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 22,768,100 |
16 Feb 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 25,215,100 |
15 Feb 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 15,933,300 |
14 Feb 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 23,531,800 |
13 Feb 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 14,531,300 |
12 Feb 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 8,059,500 |
09 Feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 6,362,900 |
08 Feb 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 16,065,100 |
07 Feb 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 26,177,300 |
06 Feb 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 41,857,300 |
05 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 10,162,100 |
02 Feb 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 24,589,900 |
01 Feb 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 11,669,700 |
31 Jan 2024 | 2.1000 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 48,986,800 |
30 Jan 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | 28,952,600 |
29 Jan 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 21,422,400 |
26 Jan 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 27,251,200 |
25 Jan 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 24,874,300 |
24 Jan 2024 | 2.0600 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 31,661,500 |
23 Jan 2024 | 2.1400 | 2.1600 | 2.0400 | 2.0600 | 2.0600 | 48,921,700 |
22 Jan 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 16,872,400 |
19 Jan 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 24,651,700 |
18 Jan 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 22,319,700 |
17 Jan 2024 | 2.2000 | 2.2200 | 2.1400 | 2.1600 | 2.1600 | 35,538,900 |
16 Jan 2024 | 2.1600 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 55,089,700 |
15 Jan 2024 | 2.1600 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 22,930,900 |
12 Jan 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 33,536,000 |
11 Jan 2024 | 2.2000 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 77,674,900 |
10 Jan 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 32,883,300 |
09 Jan 2024 | 2.1600 | 2.2200 | 2.1400 | 2.2000 | 2.2000 | 38,431,000 |
08 Jan 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 22,459,200 |
05 Jan 2024 | 2.1200 | 2.1800 | 2.0800 | 2.1600 | 2.1600 | 37,252,400 |
04 Jan 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1200 | 2.1200 | 58,104,500 |
03 Jan 2024 | 2.0800 | 2.2400 | 2.0200 | 2.1600 | 2.1600 | 86,179,300 |
28 Dec 2023 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 39,108,900 |
27 Dec 2023 | 2.0200 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 55,743,800 |
26 Dec 2023 | 1.9800 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | 58,010,000 |
25 Dec 2023 | 1.9500 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 25,076,700 |
22 Dec 2023 | 1.9400 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 44,213,600 |
21 Dec 2023 | 1.8700 | 1.9700 | 1.8300 | 1.9500 | 1.9500 | 103,088,800 |
20 Dec 2023 | 1.6300 | 2.0800 | 1.6200 | 2.0200 | 2.0200 | 635,711,800 |
19 Dec 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 68,721,700 |
18 Dec 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 87,392,500 |
15 Dec 2023 | 1.5000 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 126,072,100 |
14 Dec 2023 | 1.5700 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 143,245,300 |
13 Dec 2023 | 1.5900 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 238,897,400 |
13 Dec 2023 | 0.6 Dividend | |||||
12 Dec 2023 | 2.2600 | 2.2800 | 2.2000 | 2.2000 | 1.6000 | 146,998,500 |
08 Dec 2023 | 2.3000 | 2.3200 | 2.2400 | 2.2600 | 1.6436 | 141,130,600 |
07 Dec 2023 | 2.3000 | 2.3400 | 2.2800 | 2.3000 | 1.6727 | 77,404,900 |
06 Dec 2023 | 2.2800 | 2.3800 | 2.2400 | 2.3200 | 1.6873 | 183,859,800 |
04 Dec 2023 | 2.3000 | 2.3200 | 2.2800 | 2.2800 | 1.6582 | 68,625,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |