Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | 4.8300 | 4.8400 | 4.7300 | 4.7800 | 4.7800 | 19,732,119 |
08 Feb 2023 | 4.8000 | 4.9400 | 4.8000 | 4.9400 | 4.9400 | 15,352,608 |
07 Feb 2023 | 4.7700 | 4.7900 | 4.6500 | 4.7600 | 4.7600 | 15,002,484 |
06 Feb 2023 | 4.8500 | 4.8700 | 4.7450 | 4.7700 | 4.7700 | 14,675,248 |
03 Feb 2023 | 4.8100 | 4.8900 | 4.6500 | 4.8900 | 4.8900 | 19,227,328 |
02 Feb 2023 | 4.8800 | 4.9300 | 4.7500 | 4.8000 | 4.8000 | 15,617,083 |
01 Feb 2023 | 4.9000 | 4.9400 | 4.7600 | 4.7700 | 4.7700 | 18,775,597 |
31 Jan 2023 | 4.9200 | 4.9600 | 4.6700 | 4.7500 | 4.7500 | 35,479,547 |
30 Jan 2023 | 4.8700 | 5.0600 | 4.8700 | 5.0000 | 5.0000 | 14,371,112 |
27 Jan 2023 | 5.1500 | 5.2600 | 4.8950 | 4.9000 | 4.9000 | 31,866,980 |
25 Jan 2023 | 5.0900 | 5.1500 | 5.0200 | 5.1100 | 5.1100 | 31,417,067 |
24 Jan 2023 | 4.9200 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 28,263,598 |
23 Jan 2023 | 4.6900 | 4.8550 | 4.6700 | 4.8300 | 4.8300 | 36,358,043 |
20 Jan 2023 | 4.2300 | 4.5500 | 4.1500 | 4.5500 | 4.5500 | 48,812,495 |
19 Jan 2023 | 4.0000 | 4.0700 | 3.9700 | 4.0200 | 4.0200 | 20,239,290 |
18 Jan 2023 | 4.1000 | 4.1200 | 3.9400 | 4.0100 | 4.0100 | 41,725,812 |
17 Jan 2023 | 4.0000 | 4.0800 | 3.9500 | 4.0700 | 4.0700 | 23,311,410 |
16 Jan 2023 | 4.0400 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 19,780,493 |
13 Jan 2023 | 4.1700 | 4.2300 | 3.9900 | 3.9900 | 3.9900 | 22,012,630 |
12 Jan 2023 | 4.0600 | 4.1700 | 3.9800 | 4.1600 | 4.1600 | 28,470,008 |
11 Jan 2023 | 3.9600 | 4.0600 | 3.9100 | 3.9800 | 3.9800 | 25,384,163 |
10 Jan 2023 | 4.0200 | 4.1300 | 3.8300 | 3.8700 | 3.8700 | 32,621,860 |
09 Jan 2023 | 4.0500 | 4.0600 | 3.9150 | 3.9300 | 3.9300 | 23,956,030 |
06 Jan 2023 | 3.7100 | 3.9700 | 3.7100 | 3.9600 | 3.9600 | 34,680,174 |
05 Jan 2023 | 3.7400 | 3.7400 | 3.6400 | 3.7200 | 3.7200 | 25,744,691 |
04 Jan 2023 | 3.6100 | 3.7200 | 3.6100 | 3.7000 | 3.7000 | 26,479,937 |
03 Jan 2023 | 3.7500 | 3.7700 | 3.5700 | 3.6200 | 3.6200 | 24,798,545 |
30 Dec 2022 | 3.7300 | 3.8100 | 3.7100 | 3.7500 | 3.7500 | 18,914,597 |
29 Dec 2022 | 3.6000 | 3.6900 | 3.5900 | 3.6800 | 3.6800 | 20,260,409 |
28 Dec 2022 | 3.7400 | 3.7400 | 3.5900 | 3.6600 | 3.6600 | 28,975,639 |
23 Dec 2022 | 3.7700 | 3.8200 | 3.7300 | 3.8000 | 3.8000 | 15,398,261 |
22 Dec 2022 | 3.9100 | 3.9200 | 3.7900 | 3.8700 | 3.8700 | 46,832,349 |
21 Dec 2022 | 3.9800 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 49,626,757 |
20 Dec 2022 | 3.9900 | 4.0100 | 3.8600 | 3.8600 | 3.8600 | 27,693,005 |
19 Dec 2022 | 4.0300 | 4.1100 | 4.0100 | 4.0300 | 4.0300 | 29,254,780 |
16 Dec 2022 | 3.9500 | 4.1200 | 3.9050 | 4.1000 | 4.1000 | 83,088,263 |
15 Dec 2022 | 4.3800 | 4.4100 | 3.8800 | 4.0300 | 4.0300 | 76,885,693 |
14 Dec 2022 | 4.5500 | 4.5800 | 4.4800 | 4.5500 | 4.5500 | 17,962,286 |
13 Dec 2022 | 4.5800 | 4.6300 | 4.4900 | 4.5200 | 4.5200 | 27,117,958 |
12 Dec 2022 | 4.4400 | 4.5900 | 4.4300 | 4.5300 | 4.5300 | 22,785,961 |
09 Dec 2022 | 4.5400 | 4.5400 | 4.3850 | 4.4700 | 4.4700 | 30,751,010 |
08 Dec 2022 | 4.7000 | 4.7700 | 4.4800 | 4.4800 | 4.4800 | 34,846,770 |
07 Dec 2022 | 4.6200 | 4.7350 | 4.5000 | 4.7100 | 4.7100 | 26,450,060 |
06 Dec 2022 | 4.5000 | 4.6350 | 4.4200 | 4.6100 | 4.6100 | 34,023,381 |
05 Dec 2022 | 4.9800 | 4.9800 | 4.5750 | 4.6100 | 4.6100 | 33,807,140 |
02 Dec 2022 | 4.7400 | 4.8600 | 4.6800 | 4.8600 | 4.8600 | 26,808,695 |
01 Dec 2022 | 4.8000 | 4.8100 | 4.5000 | 4.7600 | 4.7600 | 37,672,711 |
30 Nov 2022 | 4.4700 | 4.6600 | 4.4100 | 4.6600 | 4.6600 | 331,505,037 |
29 Nov 2022 | 4.4900 | 4.6200 | 4.4200 | 4.4900 | 4.4900 | 36,650,068 |
28 Nov 2022 | 4.4100 | 4.5500 | 4.2400 | 4.4200 | 4.4200 | 35,339,170 |
25 Nov 2022 | 4.8000 | 4.8100 | 4.4150 | 4.4600 | 4.4600 | 46,309,195 |
24 Nov 2022 | 4.9300 | 4.9600 | 4.7600 | 4.7800 | 4.7800 | 18,059,880 |
23 Nov 2022 | 5.0000 | 5.0050 | 4.9050 | 4.9200 | 4.9200 | 16,208,883 |
22 Nov 2022 | 4.8200 | 5.0000 | 4.7900 | 4.9300 | 4.9300 | 21,805,612 |
21 Nov 2022 | 4.8000 | 4.8850 | 4.7200 | 4.7700 | 4.7700 | 20,079,195 |
18 Nov 2022 | 4.8600 | 4.9200 | 4.6800 | 4.7600 | 4.7600 | 44,808,935 |
17 Nov 2022 | 5.0000 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 23,968,903 |
16 Nov 2022 | 4.8900 | 5.0700 | 4.7900 | 4.9200 | 4.9200 | 40,054,231 |
15 Nov 2022 | 5.0900 | 5.1200 | 4.6000 | 4.8300 | 4.8300 | 60,661,790 |
14 Nov 2022 | 5.4200 | 5.6000 | 5.2700 | 5.2900 | 5.2900 | 25,666,689 |
11 Nov 2022 | 5.4900 | 5.5400 | 5.2800 | 5.3700 | 5.3700 | 29,796,413 |
10 Nov 2022 | 5.3500 | 5.4050 | 5.2700 | 5.3200 | 5.3200 | 17,677,791 |
09 Nov 2022 | 5.5000 | 5.5500 | 5.4450 | 5.5000 | 5.5000 | 23,040,545 |
08 Nov 2022 | 5.2900 | 5.4950 | 5.2800 | 5.4300 | 5.4300 | 30,749,631 |
07 Nov 2022 | 5.2500 | 5.2900 | 5.1600 | 5.2000 | 5.2000 | 14,156,421 |
04 Nov 2022 | 5.1500 | 5.2200 | 5.0900 | 5.1500 | 5.1500 | 18,111,558 |
03 Nov 2022 | 4.9100 | 5.0700 | 4.8900 | 5.0300 | 5.0300 | 21,551,028 |
02 Nov 2022 | 5.3100 | 5.3500 | 5.0800 | 5.1000 | 5.1000 | 22,513,559 |
01 Nov 2022 | 5.1600 | 5.3700 | 5.1500 | 5.3100 | 5.3100 | 28,211,374 |
31 Oct 2022 | 4.9800 | 5.1700 | 4.9350 | 5.0900 | 5.0900 | 42,054,734 |
28 Oct 2022 | 5.0500 | 5.1700 | 4.7800 | 4.8700 | 4.8700 | 25,123,179 |
27 Oct 2022 | 5.0900 | 5.2300 | 5.0050 | 5.1100 | 5.1100 | 23,934,820 |
26 Oct 2022 | 5.3700 | 5.4000 | 4.9600 | 4.9800 | 4.9800 | 27,306,747 |
25 Oct 2022 | 5.5000 | 5.6600 | 5.3000 | 5.3600 | 5.3600 | 36,907,008 |
24 Oct 2022 | 5.2800 | 5.4100 | 5.2000 | 5.3800 | 5.3800 | 28,195,680 |
21 Oct 2022 | 4.9600 | 5.1200 | 4.9300 | 5.0700 | 5.0700 | 32,458,510 |
20 Oct 2022 | 5.0400 | 5.1900 | 4.9000 | 4.9700 | 4.9700 | 21,813,238 |
19 Oct 2022 | 4.8100 | 5.1200 | 4.7800 | 5.0800 | 5.0800 | 29,669,990 |
18 Oct 2022 | 4.9900 | 5.0200 | 4.7200 | 4.8000 | 4.8000 | 26,317,152 |
17 Oct 2022 | 4.5900 | 4.8200 | 4.5400 | 4.7900 | 4.7900 | 37,126,451 |
14 Oct 2022 | 5.1100 | 5.1800 | 4.6100 | 4.6900 | 4.6900 | 54,440,123 |
13 Oct 2022 | 5.0000 | 5.0300 | 4.8300 | 4.9400 | 4.9400 | 33,380,380 |
12 Oct 2022 | 5.3000 | 5.3200 | 5.0300 | 5.1700 | 5.1700 | 22,774,793 |
11 Oct 2022 | 5.2800 | 5.4300 | 5.2050 | 5.2400 | 5.2400 | 25,791,207 |
10 Oct 2022 | 5.3400 | 5.4500 | 5.2100 | 5.2100 | 5.2100 | 20,290,069 |
07 Oct 2022 | 5.2800 | 5.5500 | 5.2600 | 5.4200 | 5.4200 | 30,122,993 |
06 Oct 2022 | 5.1300 | 5.6100 | 5.1300 | 5.4000 | 5.4000 | 45,460,887 |
05 Oct 2022 | 5.2900 | 5.3500 | 4.8700 | 5.1100 | 5.1100 | 47,191,695 |
04 Oct 2022 | 4.7400 | 5.1100 | 4.7200 | 5.1100 | 5.1100 | 39,505,699 |
03 Oct 2022 | 4.5100 | 4.5900 | 4.3600 | 4.5500 | 4.5500 | 22,888,302 |
30 Sept 2022 | 4.5500 | 4.5900 | 4.4650 | 4.5600 | 4.5600 | 21,819,983 |
29 Sept 2022 | 4.7300 | 4.7700 | 4.6200 | 4.6200 | 4.6200 | 20,154,467 |
28 Sept 2022 | 4.7900 | 4.7950 | 4.5300 | 4.5500 | 4.5500 | 28,390,641 |
27 Sept 2022 | 4.3600 | 4.7100 | 4.3300 | 4.6800 | 4.6800 | 31,353,101 |
26 Sept 2022 | 4.6600 | 4.6900 | 4.3800 | 4.4100 | 4.4100 | 39,085,274 |
23 Sept 2022 | 4.8600 | 5.0300 | 4.7500 | 4.8500 | 4.8500 | 35,019,575 |
21 Sept 2022 | 4.9100 | 5.0800 | 4.8700 | 4.9400 | 4.9400 | 33,387,515 |
20 Sept 2022 | 4.9400 | 4.9700 | 4.6600 | 4.8900 | 4.8900 | 26,962,674 |
19 Sept 2022 | 4.6200 | 4.8800 | 4.6200 | 4.7500 | 4.7500 | 29,519,874 |
16 Sept 2022 | 4.5500 | 4.5900 | 4.5100 | 4.5900 | 4.5900 | 47,633,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |