Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3 |
31 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
29 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
28 May 2024 | 3.6300 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 543 |
27 May 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 38 |
24 May 2024 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 15 |
23 May 2024 | 3.7500 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 70 |
22 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3 |
21 May 2024 | 3.5400 | 3.7400 | 3.5400 | 3.7400 | 3.7400 | 22 |
20 May 2024 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 35 |
17 May 2024 | 3.7500 | 3.7500 | 3.5000 | 3.7400 | 3.7400 | 864 |
16 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 230 |
15 May 2024 | 3.7500 | 3.7500 | 3.6100 | 3.7300 | 3.7300 | 665 |
14 May 2024 | 3.7500 | 3.7500 | 3.6100 | 3.7400 | 3.7400 | 47 |
13 May 2024 | 3.7300 | 3.7500 | 3.6200 | 3.7500 | 3.7500 | 232 |
10 May 2024 | 3.6100 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 24 |
09 May 2024 | 3.7100 | 3.7400 | 3.6200 | 3.6200 | 3.6200 | 53 |
08 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 8 |
07 May 2024 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 5 |
06 May 2024 | 3.6200 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 147 |
03 May 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6400 | 3.6400 | 124 |
02 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
30 Apr 2024 | 3.7300 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 103 |
29 Apr 2024 | 3.6000 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 87 |
26 Apr 2024 | 3.6200 | 3.7400 | 3.5900 | 3.6000 | 3.6000 | 114 |
25 Apr 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 433 |
24 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3 |
23 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 15 |
22 Apr 2024 | 3.7500 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 117 |
19 Apr 2024 | 3.4400 | 3.7500 | 3.4400 | 3.7500 | 3.7500 | 960 |
18 Apr 2024 | 3.6900 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 471 |
17 Apr 2024 | 3.6800 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 6 |
16 Apr 2024 | 3.6400 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 308 |
15 Apr 2024 | 3.6900 | 3.6900 | 3.3800 | 3.3800 | 3.3800 | 206 |
12 Apr 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6900 | 3.6900 | 6 |
11 Apr 2024 | 3.6900 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 366 |
10 Apr 2024 | 3.6500 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 547 |
09 Apr 2024 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 13 |
08 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 11 |
05 Apr 2024 | 3.6000 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 104 |
04 Apr 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 53 |
03 Apr 2024 | 3.6000 | 3.6900 | 3.5000 | 3.6500 | 3.6500 | 261 |
02 Apr 2024 | 3.4200 | 3.6900 | 3.3700 | 3.6400 | 3.6400 | 3,545 |
01 Apr 2024 | 3.4000 | 3.6100 | 3.4000 | 3.6100 | 3.6100 | 104 |
28 Mar 2024 | 3.5000 | 3.6100 | 3.4000 | 3.6100 | 3.6100 | 380 |
27 Mar 2024 | 3.5400 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 726 |
26 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 27 |
25 Mar 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 209 |
22 Mar 2024 | 3.5400 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 6,686 |
21 Mar 2024 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 9 |
20 Mar 2024 | 3.6900 | 3.6900 | 3.5200 | 3.6700 | 3.6700 | 283 |
19 Mar 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 1,900 |
18 Mar 2024 | 3.5300 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 167 |
15 Mar 2024 | 3.5700 | 3.7100 | 3.5200 | 3.5200 | 3.5200 | 22 |
14 Mar 2024 | 3.5300 | 3.7100 | 3.5100 | 3.7100 | 3.7100 | 14 |
13 Mar 2024 | 3.6100 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 280 |
12 Mar 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 334 |
11 Mar 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 991 |
08 Mar 2024 | 3.7600 | 3.7600 | 3.5700 | 3.5700 | 3.5700 | 2,511 |
07 Mar 2024 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 36 |
06 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
05 Mar 2024 | 3.8900 | 3.8900 | 3.7800 | 3.7800 | 3.7800 | 122 |
04 Mar 2024 | 3.8100 | 3.8900 | 3.6900 | 3.8900 | 3.8900 | 758 |
01 Mar 2024 | 3.8300 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 112 |
29 Feb 2024 | 3.7200 | 3.8200 | 3.6400 | 3.8200 | 3.8200 | 1,468 |
28 Feb 2024 | 3.7100 | 3.7100 | 3.6700 | 3.6700 | 3.6700 | 106 |
27 Feb 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 251 |
26 Feb 2024 | 3.7500 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 322 |
23 Feb 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 78 |
22 Feb 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 30 |
21 Feb 2024 | 3.6900 | 3.8200 | 3.6800 | 3.8200 | 3.8200 | 113 |
20 Feb 2024 | 3.7900 | 3.7900 | 3.6300 | 3.7000 | 3.7000 | 268 |
19 Feb 2024 | 3.7800 | 3.7900 | 3.7800 | 3.7900 | 3.7900 | 150 |
16 Feb 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6300 | 3.6300 | 2,222 |
15 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 26 |
14 Feb 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 27 |
09 Feb 2024 | 3.7000 | 3.7100 | 3.6900 | 3.6900 | 3.6900 | 350 |
08 Feb 2024 | 3.8600 | 3.8600 | 3.6700 | 3.6700 | 3.6700 | 292 |
07 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 11 |
06 Feb 2024 | 3.6800 | 3.9000 | 3.6500 | 3.6500 | 3.6500 | 1,384 |
05 Feb 2024 | 3.8300 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 227 |
02 Feb 2024 | 3.9100 | 3.9100 | 3.8300 | 3.8300 | 3.8300 | 211 |
01 Feb 2024 | 3.6600 | 3.9200 | 3.6500 | 3.8400 | 3.8400 | 100 |
31 Jan 2024 | 3.7100 | 3.9000 | 3.6200 | 3.6200 | 3.6200 | 146 |
30 Jan 2024 | 3.9500 | 3.9500 | 3.7100 | 3.7300 | 3.7300 | 336 |
29 Jan 2024 | 3.9500 | 3.9500 | 3.7200 | 3.9500 | 3.9500 | 621 |
26 Jan 2024 | 3.6600 | 3.9800 | 3.6600 | 3.9800 | 3.9800 | 2,344 |
25 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 21 |
24 Jan 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 2 |
23 Jan 2024 | 3.6500 | 3.6900 | 3.6200 | 3.6900 | 3.6900 | 343 |
22 Jan 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6700 | 3.6700 | 109 |
19 Jan 2024 | 3.6100 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 715 |
18 Jan 2024 | 3.7600 | 3.7900 | 3.5600 | 3.6100 | 3.6100 | 251 |
17 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 300 |
16 Jan 2024 | 3.8000 | 3.8000 | 3.5800 | 3.7900 | 3.7900 | 131 |
15 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 110 |
12 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1 |
11 Jan 2024 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 138 |
10 Jan 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 44 |
09 Jan 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8300 | 3.8300 | 261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |