Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 7.8977 | 8.4514 | 7.8271 | 8.3350 | 8.3350 | 293,840,192 |
05 May 2024 | 8.0584 | 8.2357 | 7.9434 | 7.9930 | 7.9930 | 310,693,742 |
04 May 2024 | 7.5233 | 8.1213 | 7.4266 | 8.0584 | 8.0584 | 478,862,272 |
03 May 2024 | 7.4228 | 7.7422 | 7.1892 | 7.5233 | 7.5233 | 416,793,231 |
02 May 2024 | 7.4722 | 7.6363 | 6.9789 | 7.4228 | 7.4228 | 612,672,404 |
01 May 2024 | 7.7837 | 7.8988 | 7.1251 | 7.4722 | 7.4722 | 406,675,336 |
30 Apr 2024 | 7.8076 | 7.8738 | 7.5110 | 7.7836 | 7.7836 | 330,321,775 |
29 Apr 2024 | 7.8523 | 8.1091 | 7.7832 | 7.8076 | 7.8076 | 270,551,270 |
28 Apr 2024 | 8.1505 | 8.1747 | 7.5439 | 7.8523 | 7.8523 | 400,582,415 |
27 Apr 2024 | 8.4523 | 8.4695 | 8.1056 | 8.1505 | 8.1505 | 431,493,340 |
26 Apr 2024 | 8.2919 | 8.5899 | 8.0426 | 8.4523 | 8.4523 | 448,643,668 |
25 Apr 2024 | 8.7663 | 9.0456 | 8.1914 | 8.2917 | 8.2917 | 441,166,909 |
24 Apr 2024 | 8.8267 | 8.8715 | 8.4915 | 8.7663 | 8.7663 | 356,616,231 |
23 Apr 2024 | 8.7368 | 9.3057 | 8.6606 | 8.8267 | 8.8267 | 486,226,781 |
22 Apr 2024 | 8.7953 | 9.1716 | 8.6087 | 8.7369 | 8.7369 | 406,067,912 |
21 Apr 2024 | 8.4053 | 8.8537 | 8.1737 | 8.7953 | 8.7953 | 409,630,453 |
20 Apr 2024 | 7.6202 | 8.5538 | 6.9879 | 8.4053 | 8.4053 | 817,326,399 |
19 Apr 2024 | 7.3931 | 7.6628 | 6.7822 | 7.6202 | 7.6202 | 730,755,283 |
18 Apr 2024 | 7.9445 | 8.1126 | 7.2058 | 7.3931 | 7.3931 | 535,048,626 |
17 Apr 2024 | 8.0342 | 8.1791 | 7.6277 | 7.9446 | 7.9446 | 570,851,914 |
16 Apr 2024 | 8.3433 | 8.7426 | 7.6983 | 8.0342 | 8.0342 | 633,668,982 |
15 Apr 2024 | 7.6428 | 8.4029 | 7.3559 | 8.3433 | 8.3433 | 777,856,577 |
14 Apr 2024 | 9.0213 | 9.0213 | 6.6764 | 7.6428 | 7.6428 | 995,124,420 |
13 Apr 2024 | 10.9868 | 11.1755 | 7.8844 | 9.0213 | 9.0213 | 612,491,853 |
12 Apr 2024 | 11.6111 | 11.7576 | 10.6593 | 10.9868 | 10.9868 | 594,428,609 |
11 Apr 2024 | 11.1029 | 11.6623 | 10.4913 | 11.6117 | 11.6117 | 597,185,423 |
10 Apr 2024 | 11.7819 | 11.8182 | 10.9586 | 11.1029 | 11.1029 | 586,444,903 |
09 Apr 2024 | 11.3000 | 11.9514 | 11.0045 | 11.7819 | 11.7819 | 630,458,168 |
08 Apr 2024 | 11.4778 | 11.5969 | 11.1581 | 11.3000 | 11.3000 | 321,353,884 |
07 Apr 2024 | 11.3363 | 11.6387 | 11.0912 | 11.4787 | 11.4787 | 388,474,666 |
06 Apr 2024 | 11.4737 | 11.4756 | 10.6640 | 11.3363 | 11.3363 | 561,884,557 |
05 Apr 2024 | 11.1689 | 11.9835 | 10.8133 | 11.4743 | 11.4743 | 598,301,453 |
04 Apr 2024 | 11.6808 | 11.9289 | 10.8627 | 11.1689 | 11.1689 | 579,168,166 |
03 Apr 2024 | 12.6474 | 12.6478 | 11.2068 | 11.6808 | 11.6808 | 739,458,390 |
02 Apr 2024 | 13.3335 | 13.3344 | 12.2210 | 12.6474 | 12.6474 | 525,448,505 |
01 Apr 2024 | 12.8677 | 13.3809 | 12.8640 | 13.3335 | 13.3335 | 269,975,905 |
31 Mar 2024 | 13.4358 | 13.5590 | 12.8292 | 12.8677 | 12.8677 | 311,971,832 |
30 Mar 2024 | 14.2388 | 14.2391 | 13.3220 | 13.4358 | 13.4358 | 562,189,599 |
29 Mar 2024 | 13.6444 | 14.6635 | 13.4900 | 14.2388 | 14.2388 | 1,098,277,480 |
28 Mar 2024 | 14.5578 | 15.1746 | 13.5456 | 13.6444 | 13.6444 | 1,167,786,114 |
27 Mar 2024 | 13.8511 | 15.0163 | 13.7893 | 14.5578 | 14.5578 | 1,200,509,952 |
26 Mar 2024 | 13.4198 | 14.2262 | 13.0932 | 13.8511 | 13.8511 | 834,846,329 |
25 Mar 2024 | 12.3927 | 13.4755 | 12.3609 | 13.4198 | 13.4198 | 465,089,977 |
24 Mar 2024 | 12.3869 | 13.1110 | 12.3055 | 12.3927 | 12.3927 | 619,876,029 |
23 Mar 2024 | 12.7960 | 13.4762 | 12.0591 | 12.3856 | 12.3856 | 828,643,161 |
22 Mar 2024 | 14.2388 | 14.3652 | 12.6197 | 12.7960 | 12.7960 | 824,874,589 |
21 Mar 2024 | 11.3383 | 14.3308 | 10.9976 | 14.2388 | 14.2388 | 1,147,733,138 |
20 Mar 2024 | 12.5625 | 12.6748 | 11.1403 | 11.3383 | 11.3383 | 1,205,844,364 |
19 Mar 2024 | 13.6678 | 13.6890 | 12.3334 | 12.5625 | 12.5625 | 824,921,824 |
18 Mar 2024 | 12.4538 | 13.7868 | 12.0917 | 13.6685 | 13.6685 | 886,103,191 |
17 Mar 2024 | 14.1774 | 14.4968 | 12.1983 | 12.4537 | 12.4537 | 969,479,301 |
16 Mar 2024 | 15.6553 | 15.8054 | 13.3120 | 14.1774 | 14.1774 | 1,266,894,315 |
15 Mar 2024 | 16.0313 | 16.8793 | 14.4519 | 15.6554 | 15.6554 | 1,307,307,340 |
14 Mar 2024 | 15.8186 | 17.3308 | 15.7215 | 16.0313 | 16.0313 | 1,239,732,606 |
13 Mar 2024 | 15.0495 | 15.8373 | 14.0735 | 15.8186 | 15.8186 | 1,689,869,460 |
12 Mar 2024 | 12.9219 | 15.1324 | 12.4399 | 15.0514 | 15.0514 | 1,414,343,021 |
11 Mar 2024 | 12.4180 | 13.4013 | 12.1736 | 12.9218 | 12.9218 | 1,124,940,618 |
10 Mar 2024 | 10.9569 | 12.5117 | 10.8877 | 12.4180 | 12.4180 | 1,010,120,073 |
09 Mar 2024 | 10.5346 | 12.0230 | 10.3238 | 10.9569 | 10.9569 | 1,569,036,233 |
08 Mar 2024 | 8.0437 | 10.5471 | 8.0358 | 10.5347 | 10.5347 | 1,249,416,656 |
07 Mar 2024 | 7.8584 | 8.2977 | 7.5728 | 8.0437 | 8.0437 | 557,254,028 |
06 Mar 2024 | 8.5761 | 9.1184 | 6.6833 | 7.8584 | 7.8584 | 976,837,254 |
05 Mar 2024 | 8.6458 | 8.9101 | 8.2666 | 8.5746 | 8.5746 | 601,325,505 |
04 Mar 2024 | 8.8145 | 8.9316 | 8.3336 | 8.6452 | 8.6452 | 398,707,649 |
03 Mar 2024 | 8.8649 | 8.9336 | 8.6430 | 8.8147 | 8.8147 | 391,163,348 |
02 Mar 2024 | 8.8409 | 9.0210 | 8.6449 | 8.8653 | 8.8653 | 425,171,618 |
01 Mar 2024 | 9.4230 | 9.5428 | 8.6788 | 8.8454 | 8.8454 | 685,803,673 |
29 Feb 2024 | 9.1394 | 9.9234 | 8.8876 | 9.4214 | 9.4214 | 814,242,706 |
28 Feb 2024 | 8.8498 | 9.2449 | 8.8245 | 9.1391 | 9.1391 | 482,303,115 |
27 Feb 2024 | 8.2100 | 8.8857 | 8.1781 | 8.8501 | 8.8501 | 343,015,591 |
26 Feb 2024 | 8.2478 | 8.3081 | 8.1804 | 8.2099 | 8.2099 | 159,039,793 |
25 Feb 2024 | 7.9010 | 8.3412 | 7.8898 | 8.2477 | 8.2477 | 241,410,685 |
24 Feb 2024 | 7.7412 | 7.9707 | 7.5682 | 7.9025 | 7.9025 | 281,592,346 |
23 Feb 2024 | 7.8800 | 7.9994 | 7.6808 | 7.7407 | 7.7407 | 257,104,716 |
22 Feb 2024 | 7.9891 | 8.0026 | 7.5392 | 7.8800 | 7.8800 | 345,103,348 |
21 Feb 2024 | 8.3631 | 8.4015 | 7.5766 | 7.9891 | 7.9891 | 454,538,182 |
20 Feb 2024 | 8.4425 | 8.5689 | 8.2403 | 8.3631 | 8.3631 | 301,794,808 |
19 Feb 2024 | 8.3020 | 8.4962 | 8.1681 | 8.4428 | 8.4428 | 312,370,847 |
18 Feb 2024 | 8.7797 | 8.9473 | 8.2409 | 8.3045 | 8.3045 | 326,920,964 |
17 Feb 2024 | 8.7637 | 9.3147 | 8.6504 | 8.7799 | 8.7799 | 459,484,266 |
16 Feb 2024 | 8.5031 | 8.8621 | 8.4554 | 8.7709 | 8.7709 | 470,773,673 |
15 Feb 2024 | 8.0946 | 8.7733 | 8.0093 | 8.5047 | 8.5047 | 337,574,599 |
14 Feb 2024 | 8.3127 | 8.3851 | 7.9149 | 8.0955 | 8.0955 | 311,681,665 |
13 Feb 2024 | 7.9244 | 8.3335 | 7.7339 | 8.3155 | 8.3155 | 390,471,610 |
12 Feb 2024 | 7.8370 | 8.1138 | 7.8153 | 7.9219 | 7.9219 | 214,830,548 |
11 Feb 2024 | 8.0474 | 8.2327 | 7.7653 | 7.8382 | 7.8382 | 316,390,720 |
10 Feb 2024 | 7.3737 | 8.4182 | 7.3752 | 8.0463 | 8.0463 | 622,993,038 |
09 Feb 2024 | 7.0157 | 7.4770 | 7.0157 | 7.3739 | 7.3739 | 283,905,810 |
08 Feb 2024 | 6.8140 | 7.0166 | 6.6506 | 7.0166 | 7.0166 | 224,586,850 |
07 Feb 2024 | 6.8170 | 6.9337 | 6.7102 | 6.8146 | 6.8146 | 179,180,579 |
06 Feb 2024 | 6.6059 | 6.9815 | 6.5304 | 6.8172 | 6.8172 | 211,786,583 |
05 Feb 2024 | 6.6648 | 6.7710 | 6.5688 | 6.6054 | 6.6054 | 150,058,997 |
04 Feb 2024 | 6.7541 | 6.7836 | 6.6222 | 6.6647 | 6.6647 | 131,091,481 |
03 Feb 2024 | 6.9661 | 7.0610 | 6.7121 | 6.7543 | 6.7543 | 196,247,062 |
02 Feb 2024 | 7.0881 | 7.0967 | 6.7479 | 6.9664 | 6.9664 | 260,541,264 |
01 Feb 2024 | 7.1720 | 7.4875 | 7.0285 | 7.0883 | 7.0883 | 392,001,968 |
31 Jan 2024 | 6.7512 | 7.3234 | 6.7182 | 7.1711 | 7.1711 | 388,512,624 |
30 Jan 2024 | 6.4789 | 6.7787 | 6.3526 | 6.7512 | 6.7512 | 237,389,713 |
29 Jan 2024 | 6.5518 | 6.7325 | 6.4148 | 6.4796 | 6.4796 | 182,785,172 |
28 Jan 2024 | 6.5960 | 6.6639 | 6.4844 | 6.5518 | 6.5518 | 150,728,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |