Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 5.1300 | 5.1300 | 4.6000 | 4.8912 | 4.8912 | 885,402 |
04 July 2024 | 5.5000 | 5.5000 | 4.4740 | 5.2000 | 5.2000 | 1,958,924 |
03 July 2024 | 5.3100 | 5.7000 | 4.0100 | 5.5000 | 5.5000 | 1,496,247 |
02 July 2024 | 5.8100 | 5.9000 | 5.0000 | 5.3100 | 5.3100 | 1,139,802 |
01 July 2024 | 5.8500 | 6.0000 | 5.8000 | 5.8100 | 5.8100 | 894,231 |
28 June 2024 | 6.0000 | 6.9900 | 5.9300 | 5.9300 | 5.9300 | 1,390,144 |
27 June 2024 | 6.1500 | 7.0000 | 6.1300 | 6.1500 | 6.1500 | 847,748 |
26 June 2024 | 6.0900 | 6.2900 | 6.0900 | 6.1500 | 6.1500 | 705,780 |
25 June 2024 | 6.5000 | 6.5000 | 6.0000 | 6.0600 | 6.0600 | 1,715,400 |
24 June 2024 | 5.7000 | 6.6300 | 5.5600 | 6.3900 | 6.3900 | 1,666,625 |
21 June 2024 | 5.4000 | 6.0000 | 5.2000 | 5.7000 | 5.7000 | 996,382 |
20 June 2024 | 6.0000 | 6.0900 | 5.2100 | 5.4000 | 5.4000 | 1,215,073 |
19 June 2024 | 6.2700 | 6.9900 | 5.0000 | 5.5000 | 5.5000 | 6,012,818 |
18 June 2024 | 7.1900 | 8.0000 | 5.1500 | 6.2600 | 6.2600 | 10,714,023 |
17 June 2024 | 7.2500 | 10.0000 | 6.0500 | 7.1500 | 7.1500 | 24,250,206 |
14 June 2024 | 3.2400 | 8.5000 | 2.8050 | 6.5000 | 6.5000 | 15,927,354 |
13 June 2024 | 2.8000 | 3.5000 | 2.8000 | 3.4900 | 3.4900 | 2,710,799 |
12 June 2024 | 2.8000 | 3.4950 | 2.5000 | 2.5000 | 2.5000 | 2,746,601 |
11 June 2024 | 2.6000 | 3.0000 | 2.6000 | 2.8250 | 2.8250 | 816,821 |
10 June 2024 | 2.5000 | 3.1250 | 2.4050 | 2.7850 | 2.7850 | 1,765,144 |
07 June 2024 | 2.9950 | 3.8000 | 2.7500 | 2.9000 | 2.9000 | 3,077,817 |
06 June 2024 | 3.7950 | 4.1400 | 2.7550 | 3.0250 | 3.0250 | 2,478,726 |
05 June 2024 | 3.8900 | 4.4600 | 3.4500 | 3.5000 | 3.5000 | 853,111 |
04 June 2024 | 4.4950 | 4.5000 | 3.6000 | 3.8900 | 3.8900 | 667,916 |
03 June 2024 | 4.7000 | 5.0000 | 4.0050 | 4.2880 | 4.2880 | 1,065,026 |
31 May 2024 | 4.0550 | 4.8000 | 4.0550 | 4.7000 | 4.7000 | 465,785 |
30 May 2024 | 4.6500 | 4.7100 | 4.0450 | 4.6000 | 4.6000 | 736,697 |
29 May 2024 | 5.4000 | 5.4000 | 4.0000 | 4.0450 | 4.0450 | 1,520,455 |
28 May 2024 | 5.4500 | 6.2560 | 4.0000 | 4.0000 | 4.0000 | 4,421,155 |
24 May 2024 | 6.0000 | 6.3000 | 5.1560 | 5.4000 | 5.4000 | 2,881,314 |
23 May 2024 | 6.2000 | 7.7900 | 6.0000 | 6.1500 | 6.1500 | 1,567,746 |
22 May 2024 | 6.8000 | 8.0000 | 6.0100 | 7.1550 | 7.1550 | 1,057,339 |
21 May 2024 | 5.9750 | 7.1343 | 4.2806 | 6.2425 | 6.2425 | 5,145,615 |
20 May 2024 | 6.0552 | 6.0998 | 5.6183 | 5.9215 | 5.9215 | 553,589 |
17 May 2024 | 5.8858 | 6.6706 | 5.5648 | 5.9215 | 5.9215 | 1,356,770 |
16 May 2024 | 6.6795 | 7.1343 | 5.6272 | 6.0240 | 6.0240 | 1,182,751 |
15 May 2024 | 6.4120 | 6.5992 | 6.0374 | 6.2202 | 6.2202 | 697,587 |
14 May 2024 | 6.9900 | 7.2000 | 6.7900 | 7.1100 | 7.1100 | 435,398 |
13 May 2024 | 7.5000 | 8.1200 | 6.7060 | 7.2000 | 7.2000 | 744,787 |
10 May 2024 | 6.4500 | 7.5000 | 6.3000 | 7.4000 | 7.4000 | 568,895 |
09 May 2024 | 6.2800 | 7.3690 | 6.0300 | 6.7400 | 6.7400 | 465,052 |
08 May 2024 | 7.5000 | 7.5000 | 6.2800 | 7.1500 | 7.1500 | 412,559 |
07 May 2024 | 7.3000 | 7.9900 | 7.0000 | 7.3000 | 7.3000 | 722,080 |
03 May 2024 | 7.4200 | 7.5000 | 6.7000 | 7.1100 | 7.1100 | 868,854 |
02 May 2024 | 6.5000 | 7.4800 | 6.4400 | 7.2800 | 7.2800 | 528,442 |
01 May 2024 | 6.6100 | 6.9400 | 6.6800 | 7.4300 | 7.4300 | 404,189 |
30 Apr 2024 | 7.2000 | 7.2000 | 6.0000 | 6.7000 | 6.7000 | 1,878,745 |
29 Apr 2024 | 7.5000 | 8.2000 | 7.1100 | 7.2000 | 7.2000 | 913,233 |
26 Apr 2024 | 8.0000 | 8.0000 | 7.1000 | 7.4900 | 7.4900 | 1,732,788 |
25 Apr 2024 | 7.4000 | 7.7700 | 7.0900 | 7.7200 | 7.7200 | 1,068,032 |
24 Apr 2024 | 8.1000 | 8.8200 | 7.0700 | 7.1300 | 7.1300 | 2,062,652 |
23 Apr 2024 | 8.5500 | 8.5500 | 7.3100 | 8.0400 | 8.0400 | 2,504,814 |
22 Apr 2024 | 8.0300 | 9.4000 | 7.0000 | 8.3000 | 8.3000 | 2,024,406 |
19 Apr 2024 | 8.5000 | 10.0650 | 8.0300 | 9.0600 | 9.0600 | 8,244,425 |
18 Apr 2024 | 6.2100 | 9.0000 | 6.0000 | 8.5000 | 8.5000 | 5,003,798 |
17 Apr 2024 | 6.0000 | 7.9900 | 5.6500 | 7.3000 | 7.3000 | 6,455,958 |
16 Apr 2024 | 6.0000 | 7.0000 | 4.8000 | 6.1000 | 6.1000 | 15,615,356 |
15 Apr 2024 | 8.4100 | 9.5000 | 6.8400 | 8.0000 | 8.0000 | 3,602,751 |
12 Apr 2024 | 9.3200 | 9.3200 | 8.5000 | 8.5000 | 8.5000 | 554,737 |
11 Apr 2024 | 10.0000 | 10.0000 | 8.4300 | 9.0000 | 9.0000 | 3,201,528 |
10 Apr 2024 | 10.1400 | 10.1800 | 9.3200 | 9.6000 | 9.6000 | 1,327,562 |
09 Apr 2024 | 9.9000 | 10.1800 | 8.5400 | 10.0000 | 10.0000 | 901,634 |
08 Apr 2024 | 10.0000 | 10.4200 | 9.7100 | 9.9100 | 9.9100 | 4,065,102 |
05 Apr 2024 | 9.4100 | 10.4000 | 8.5100 | 9.9000 | 9.9000 | 6,202,631 |
04 Apr 2024 | 10.5600 | 9.4900 | 8.6100 | 9.2500 | 9.2500 | 9,401,922 |
03 Apr 2024 | 13.2400 | 13.9800 | 9.3500 | 10.0800 | 10.0800 | 15,305,746 |
02 Apr 2024 | 15.0000 | 17.0000 | 12.6020 | 12.9200 | 12.9200 | 19,004,969 |
28 Mar 2024 | 29.0500 | 32.0000 | 26.8500 | 28.8000 | 28.8000 | 2,963,016 |
27 Mar 2024 | 28.9500 | 31.9860 | 27.3500 | 30.3500 | 30.3500 | 2,709,549 |
26 Mar 2024 | 27.0000 | 30.3000 | 26.9320 | 28.1500 | 28.1500 | 2,482,932 |
25 Mar 2024 | 25.0000 | 30.5000 | 23.8000 | 28.5500 | 28.5500 | 3,565,636 |
22 Mar 2024 | 24.1500 | 25.4500 | 23.3000 | 24.3000 | 24.3000 | 775,359 |
21 Mar 2024 | 23.6500 | 25.0000 | 23.0000 | 23.0000 | 23.0000 | 834,699 |
20 Mar 2024 | 24.0000 | 24.9500 | 23.1700 | 24.0000 | 24.0000 | 874,472 |
19 Mar 2024 | 25.8500 | 26.9000 | 22.8500 | 24.0000 | 24.0000 | 1,545,834 |
18 Mar 2024 | 26.6000 | 27.0000 | 25.3000 | 25.9000 | 25.9000 | 1,593,787 |
15 Mar 2024 | 24.0000 | 27.0000 | 24.0000 | 26.6000 | 26.6000 | 4,819,275 |
14 Mar 2024 | 24.2500 | 27.0000 | 23.1510 | 24.2000 | 24.2000 | 2,534,589 |
13 Mar 2024 | 26.0000 | 27.9500 | 23.4500 | 24.3000 | 24.3000 | 2,341,569 |
12 Mar 2024 | 29.8000 | 31.0000 | 25.2500 | 26.9500 | 26.9500 | 2,332,523 |
11 Mar 2024 | 32.0000 | 33.4000 | 30.5500 | 30.9000 | 30.9000 | 1,755,685 |
08 Mar 2024 | 32.9500 | 34.0500 | 32.0000 | 32.5000 | 32.5000 | 944,815 |
07 Mar 2024 | 33.0500 | 33.9760 | 31.0000 | 32.1500 | 32.1500 | 1,496,354 |
06 Mar 2024 | 34.6000 | 35.0000 | 33.0000 | 33.0500 | 33.0500 | 611,218 |
05 Mar 2024 | 35.9500 | 36.0000 | 33.1000 | 33.1000 | 33.1000 | 731,933 |
04 Mar 2024 | 35.0000 | 36.8500 | 33.4500 | 34.3500 | 34.3500 | 1,559,850 |
01 Mar 2024 | 38.3500 | 38.3500 | 33.2500 | 35.0000 | 35.0000 | 3,121,161 |
29 Feb 2024 | 40.0000 | 41.0000 | 37.0000 | 40.3000 | 40.3000 | 3,119,010 |
28 Feb 2024 | 39.0000 | 42.5000 | 37.4500 | 38.9000 | 38.9000 | 1,847,385 |
27 Feb 2024 | 37.0000 | 40.2500 | 36.0500 | 38.6000 | 38.6000 | 2,099,790 |
26 Feb 2024 | 37.0000 | 38.9500 | 35.0500 | 37.4000 | 37.4000 | 1,915,294 |
23 Feb 2024 | 35.5000 | 37.2500 | 34.0500 | 37.2500 | 37.2500 | 888,224 |
22 Feb 2024 | 36.5000 | 37.4500 | 34.7500 | 36.7500 | 36.7500 | 2,027,242 |
21 Feb 2024 | 39.5000 | 39.5000 | 36.0500 | 36.8000 | 36.8000 | 2,802,829 |
20 Feb 2024 | 33.7500 | 43.0000 | 33.7500 | 39.5000 | 39.5000 | 8,666,849 |
19 Feb 2024 | 33.0000 | 34.1500 | 31.2500 | 33.6500 | 33.6500 | 1,126,419 |
16 Feb 2024 | 35.0000 | 36.0000 | 33.0000 | 33.0000 | 33.0000 | 1,095,858 |
15 Feb 2024 | 35.0000 | 38.9500 | 33.3500 | 34.9500 | 34.9500 | 2,610,664 |
14 Feb 2024 | 31.0000 | 37.0500 | 29.0500 | 34.8500 | 34.8500 | 4,189,803 |
13 Feb 2024 | 35.1500 | 36.0000 | 29.8320 | 30.9000 | 30.9000 | 5,424,747 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |