Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5900 | 4.5900 | 1,100 |
31 May 2024 | 4.5900 | 4.7100 | 4.5100 | 4.5900 | 4.5900 | 15,100 |
30 May 2024 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | 4.7000 | 26,100 |
29 May 2024 | 4.4600 | 4.5600 | 4.4300 | 4.5200 | 4.5200 | 15,900 |
28 May 2024 | 4.2300 | 4.6000 | 4.2300 | 4.5400 | 4.5400 | 65,500 |
27 May 2024 | 4.3100 | 4.3200 | 4.2400 | 4.2900 | 4.2900 | 15,200 |
24 May 2024 | 4.3000 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 22,700 |
23 May 2024 | 4.3300 | 4.3400 | 4.2400 | 4.3200 | 4.3200 | 17,600 |
22 May 2024 | 4.3000 | 4.4000 | 4.2100 | 4.3900 | 4.3900 | 77,700 |
21 May 2024 | 4.3000 | 4.3600 | 4.2100 | 4.3300 | 4.3300 | 50,500 |
17 May 2024 | 4.4900 | 4.5400 | 4.2300 | 4.2600 | 4.2600 | 269,400 |
16 May 2024 | 5.3000 | 5.3000 | 4.6000 | 4.6200 | 4.6200 | 218,100 |
15 May 2024 | 5.5300 | 5.6800 | 5.3500 | 5.4000 | 5.4000 | 36,900 |
14 May 2024 | 5.5100 | 5.6300 | 5.4400 | 5.5000 | 5.5000 | 41,400 |
13 May 2024 | 5.3600 | 5.5500 | 5.3600 | 5.5200 | 5.5200 | 4,600 |
10 May 2024 | 5.4600 | 5.5700 | 5.4600 | 5.4900 | 5.4900 | 12,300 |
09 May 2024 | 5.6700 | 5.6700 | 5.4700 | 5.4800 | 5.4800 | 3,700 |
08 May 2024 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | 5.6000 | 6,300 |
07 May 2024 | 5.2600 | 5.5700 | 5.2600 | 5.4800 | 5.4800 | 17,300 |
06 May 2024 | 5.5000 | 5.6700 | 5.3500 | 5.3600 | 5.3600 | 47,500 |
03 May 2024 | 5.5000 | 5.5000 | 5.2300 | 5.3900 | 5.3900 | 33,400 |
02 May 2024 | 5.2300 | 5.5000 | 5.2300 | 5.4700 | 5.4700 | 22,100 |
01 May 2024 | 4.9600 | 5.0900 | 4.9600 | 5.0200 | 5.0200 | 6,200 |
30 Apr 2024 | 4.8000 | 5.0200 | 4.8000 | 4.9600 | 4.9600 | 38,000 |
29 Apr 2024 | 5.0000 | 5.0100 | 4.9100 | 4.9300 | 4.9300 | 10,200 |
26 Apr 2024 | 5.0000 | 5.0500 | 4.9500 | 4.9800 | 4.9800 | 9,300 |
25 Apr 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0100 | 5.0100 | 20,700 |
24 Apr 2024 | 5.2500 | 5.3200 | 5.2000 | 5.2600 | 5.2600 | 14,800 |
23 Apr 2024 | 5.0000 | 5.3100 | 5.0000 | 5.2500 | 5.2500 | 18,700 |
22 Apr 2024 | 4.7200 | 5.1300 | 4.7200 | 5.1300 | 5.1300 | 47,000 |
19 Apr 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 29,200 |
18 Apr 2024 | 4.9700 | 4.9700 | 4.7800 | 4.7900 | 4.7900 | 30,300 |
17 Apr 2024 | 5.1000 | 5.1300 | 4.9300 | 4.9700 | 4.9700 | 62,200 |
16 Apr 2024 | 5.1800 | 5.1900 | 5.1000 | 5.1100 | 5.1100 | 15,500 |
15 Apr 2024 | 5.1800 | 5.2700 | 5.1800 | 5.2200 | 5.2200 | 14,300 |
12 Apr 2024 | 5.4600 | 5.4600 | 5.2700 | 5.3200 | 5.3200 | 14,300 |
11 Apr 2024 | 5.4300 | 5.4600 | 5.3800 | 5.3800 | 5.3800 | 5,500 |
10 Apr 2024 | 5.4400 | 5.4400 | 5.3400 | 5.4100 | 5.4100 | 17,300 |
09 Apr 2024 | 5.4300 | 5.4900 | 5.4300 | 5.4500 | 5.4500 | 7,100 |
08 Apr 2024 | 5.5200 | 5.5300 | 5.4800 | 5.5000 | 5.5000 | 9,400 |
05 Apr 2024 | 5.5100 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 15,900 |
04 Apr 2024 | 5.6400 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 12,000 |
03 Apr 2024 | 5.7100 | 5.7100 | 5.5600 | 5.6800 | 5.6800 | 23,200 |
02 Apr 2024 | 5.8900 | 5.9200 | 5.7100 | 5.7300 | 5.7300 | 11,900 |
01 Apr 2024 | 5.7500 | 5.9300 | 5.7500 | 5.9100 | 5.9100 | 15,000 |
28 Mar 2024 | 5.8500 | 5.9900 | 5.8500 | 5.9200 | 5.9200 | 14,400 |
27 Mar 2024 | 5.8500 | 5.8900 | 5.8500 | 5.8900 | 5.8900 | 13,400 |
26 Mar 2024 | 5.6200 | 5.8800 | 5.6200 | 5.8700 | 5.8700 | 33,200 |
25 Mar 2024 | 5.9000 | 5.9000 | 5.7700 | 5.8700 | 5.8700 | 17,500 |
22 Mar 2024 | 5.8400 | 5.8900 | 5.8400 | 5.8700 | 5.8700 | 6,900 |
21 Mar 2024 | 5.6600 | 5.8800 | 5.6600 | 5.8200 | 5.8200 | 33,100 |
20 Mar 2024 | 5.6300 | 5.8000 | 5.6200 | 5.7600 | 5.7600 | 19,600 |
19 Mar 2024 | 5.6600 | 5.7700 | 5.6100 | 5.7000 | 5.7000 | 32,400 |
18 Mar 2024 | 5.5900 | 5.7000 | 5.5700 | 5.6400 | 5.6400 | 44,700 |
15 Mar 2024 | 5.3700 | 5.6900 | 5.3700 | 5.5900 | 5.5900 | 41,200 |
14 Mar 2024 | 5.5500 | 5.5500 | 5.3900 | 5.4600 | 5.4600 | 14,100 |
13 Mar 2024 | 5.5800 | 5.6400 | 5.4800 | 5.5300 | 5.5300 | 29,700 |
12 Mar 2024 | 5.5900 | 5.6100 | 5.5500 | 5.6000 | 5.6000 | 25,000 |
11 Mar 2024 | 5.6800 | 5.7500 | 5.5800 | 5.6100 | 5.6100 | 15,800 |
08 Mar 2024 | 5.6500 | 5.7700 | 5.5600 | 5.7500 | 5.7500 | 26,400 |
07 Mar 2024 | 5.5200 | 5.6200 | 5.5000 | 5.5600 | 5.5600 | 25,900 |
06 Mar 2024 | 5.5100 | 5.6200 | 5.5100 | 5.5900 | 5.5900 | 14,100 |
05 Mar 2024 | 5.5400 | 5.5700 | 5.2900 | 5.5700 | 5.5700 | 83,400 |
04 Mar 2024 | 5.7100 | 5.7400 | 5.4800 | 5.5100 | 5.5100 | 56,100 |
01 Mar 2024 | 5.7100 | 5.8500 | 5.6800 | 5.6900 | 5.6900 | 10,200 |
29 Feb 2024 | 5.7800 | 5.8500 | 5.7700 | 5.8200 | 5.8200 | 33,900 |
28 Feb 2024 | 5.8500 | 5.8500 | 5.7000 | 5.7700 | 5.7700 | 14,200 |
27 Feb 2024 | 5.7500 | 5.9400 | 5.7000 | 5.8500 | 5.8500 | 34,200 |
26 Feb 2024 | 5.9100 | 5.9400 | 5.7500 | 5.7500 | 5.7500 | 37,800 |
23 Feb 2024 | 6.0200 | 6.0200 | 5.9100 | 5.9600 | 5.9600 | 12,200 |
22 Feb 2024 | 5.9300 | 6.1700 | 5.9300 | 6.0600 | 6.0600 | 19,400 |
21 Feb 2024 | 6.2300 | 6.2300 | 5.9600 | 6.1000 | 6.1000 | 34,700 |
20 Feb 2024 | 5.9600 | 6.1400 | 5.9600 | 6.0700 | 6.0700 | 36,900 |
16 Feb 2024 | 6.0400 | 6.1300 | 5.8500 | 6.0200 | 6.0200 | 62,500 |
15 Feb 2024 | 6.2500 | 6.4400 | 5.8500 | 6.0300 | 6.0300 | 166,200 |
14 Feb 2024 | 6.4000 | 6.7000 | 6.4000 | 6.6200 | 6.6200 | 72,600 |
13 Feb 2024 | 6.6500 | 6.6500 | 6.3700 | 6.3800 | 6.3800 | 33,900 |
12 Feb 2024 | 6.3000 | 6.6200 | 6.3000 | 6.5900 | 6.5900 | 15,600 |
09 Feb 2024 | 6.1800 | 6.2900 | 6.1800 | 6.2800 | 6.2800 | 14,400 |
08 Feb 2024 | 6.2300 | 6.2400 | 6.1700 | 6.1900 | 6.1900 | 124,800 |
07 Feb 2024 | 6.1800 | 6.3000 | 6.1800 | 6.2700 | 6.2700 | 3,900 |
06 Feb 2024 | 6.2000 | 6.3400 | 6.2000 | 6.2300 | 6.2300 | 7,900 |
05 Feb 2024 | 6.1900 | 6.4100 | 6.1900 | 6.2600 | 6.2600 | 8,700 |
02 Feb 2024 | 6.6600 | 6.6600 | 6.4500 | 6.4700 | 6.4700 | 136,900 |
01 Feb 2024 | 6.3200 | 6.6800 | 6.2900 | 6.6800 | 6.6800 | 10,800 |
31 Jan 2024 | 6.2300 | 6.5000 | 6.2000 | 6.3400 | 6.3400 | 23,800 |
30 Jan 2024 | 6.2200 | 6.2700 | 6.2000 | 6.2700 | 6.2700 | 25,000 |
29 Jan 2024 | 6.1100 | 6.2400 | 6.1000 | 6.2400 | 6.2400 | 69,300 |
26 Jan 2024 | 6.1000 | 6.2200 | 6.1000 | 6.1100 | 6.1100 | 38,200 |
25 Jan 2024 | 6.1100 | 6.2300 | 6.1000 | 6.1600 | 6.1600 | 24,400 |
24 Jan 2024 | 6.3300 | 6.3300 | 6.1500 | 6.2000 | 6.2000 | 30,400 |
23 Jan 2024 | 6.2100 | 6.3000 | 6.1900 | 6.2500 | 6.2500 | 19,600 |
22 Jan 2024 | 6.1000 | 6.3200 | 6.1000 | 6.2400 | 6.2400 | 22,500 |
19 Jan 2024 | 6.1400 | 6.1700 | 6.1000 | 6.1400 | 6.1400 | 16,900 |
18 Jan 2024 | 6.1800 | 6.2000 | 6.1100 | 6.1800 | 6.1800 | 4,900 |
17 Jan 2024 | 6.1900 | 6.1900 | 6.1200 | 6.1800 | 6.1800 | 13,900 |
16 Jan 2024 | 6.1100 | 6.2600 | 6.1100 | 6.2100 | 6.2100 | 45,100 |
15 Jan 2024 | 6.2100 | 6.3300 | 6.1800 | 6.2100 | 6.2100 | 37,700 |
12 Jan 2024 | 6.2500 | 6.3900 | 6.2400 | 6.3900 | 6.3900 | 106,100 |
11 Jan 2024 | 6.3200 | 6.3600 | 6.2100 | 6.3000 | 6.3000 | 28,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |