Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 4.8200 | 5.0000 | 4.8100 | 4.9300 | 4.9300 | 30,520,895 |
28 May 2024 | 4.9700 | 5.0100 | 4.8300 | 4.9000 | 4.9000 | 46,397,800 |
24 May 2024 | 4.8100 | 4.9200 | 4.7700 | 4.8300 | 4.8300 | 32,225,400 |
23 May 2024 | 5.1200 | 5.1300 | 4.7100 | 4.8000 | 4.8000 | 79,112,800 |
22 May 2024 | 5.2600 | 5.3100 | 5.1400 | 5.2400 | 5.2400 | 36,743,200 |
21 May 2024 | 5.1900 | 5.5400 | 5.1400 | 5.2500 | 5.2500 | 75,042,200 |
20 May 2024 | 5.2500 | 5.3200 | 5.1000 | 5.2200 | 5.2200 | 47,706,100 |
17 May 2024 | 5.2800 | 5.3900 | 5.0400 | 5.2800 | 5.2800 | 58,708,400 |
16 May 2024 | 5.3700 | 5.4600 | 5.2200 | 5.2600 | 5.2600 | 41,788,900 |
15 May 2024 | 6.0000 | 6.0500 | 5.2100 | 5.3300 | 5.3300 | 112,034,600 |
14 May 2024 | 5.5100 | 5.8500 | 5.4600 | 5.7900 | 5.7900 | 80,661,000 |
13 May 2024 | 5.2000 | 5.6600 | 5.1600 | 5.4100 | 5.4100 | 76,621,100 |
10 May 2024 | 5.2800 | 5.3500 | 5.0300 | 5.0700 | 5.0700 | 49,019,600 |
09 May 2024 | 5.3700 | 5.4100 | 5.2300 | 5.3300 | 5.3300 | 34,679,700 |
08 May 2024 | 5.2500 | 5.2800 | 5.1100 | 5.2200 | 5.2200 | 54,908,700 |
07 May 2024 | 5.5400 | 5.8300 | 5.4600 | 5.5100 | 5.5100 | 43,754,100 |
06 May 2024 | 5.7500 | 6.0400 | 5.5700 | 5.6900 | 5.6900 | 75,633,400 |
03 May 2024 | 5.5300 | 5.5800 | 5.3300 | 5.5700 | 5.5700 | 54,697,700 |
02 May 2024 | 5.6100 | 5.6700 | 5.1700 | 5.5900 | 5.5900 | 99,532,800 |
01 May 2024 | 4.7600 | 5.4400 | 4.7400 | 5.2700 | 5.2700 | 147,465,600 |
30 Apr 2024 | 4.7000 | 4.7500 | 4.5100 | 4.7200 | 4.7200 | 52,936,200 |
29 Apr 2024 | 4.6700 | 4.6800 | 4.4700 | 4.6000 | 4.6000 | 56,096,000 |
26 Apr 2024 | 4.4300 | 4.5400 | 4.3900 | 4.4900 | 4.4900 | 59,264,500 |
25 Apr 2024 | 4.0500 | 4.1700 | 4.0300 | 4.1300 | 4.1300 | 25,888,400 |
24 Apr 2024 | 4.1500 | 4.2200 | 4.0500 | 4.1500 | 4.1500 | 34,562,000 |
23 Apr 2024 | 3.9900 | 4.1300 | 3.9800 | 4.0100 | 4.0100 | 41,987,800 |
22 Apr 2024 | 3.6800 | 4.0500 | 3.6100 | 4.0000 | 4.0000 | 60,179,600 |
19 Apr 2024 | 3.8600 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 35,465,400 |
18 Apr 2024 | 3.9000 | 4.0900 | 3.8500 | 4.0000 | 4.0000 | 38,392,100 |
17 Apr 2024 | 3.8700 | 3.9600 | 3.8400 | 3.9100 | 3.9100 | 38,767,000 |
16 Apr 2024 | 3.7500 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 42,222,200 |
15 Apr 2024 | 4.1900 | 4.1900 | 3.8200 | 3.8900 | 3.8900 | 70,661,300 |
12 Apr 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1100 | 4.1100 | 74,700,300 |
11 Apr 2024 | 4.6000 | 4.6100 | 4.4300 | 4.4600 | 4.4600 | 39,040,200 |
10 Apr 2024 | 4.5800 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 32,568,000 |
09 Apr 2024 | 4.4300 | 4.7900 | 4.4200 | 4.7100 | 4.7100 | 76,666,000 |
08 Apr 2024 | 4.4100 | 4.5300 | 4.3700 | 4.3700 | 4.3700 | 47,453,500 |
05 Apr 2024 | 4.5000 | 4.5800 | 4.3800 | 4.3900 | 4.3900 | 42,834,900 |
04 Apr 2024 | 4.5500 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 53,856,500 |
03 Apr 2024 | 4.4600 | 4.5100 | 4.3600 | 4.4900 | 4.4900 | 33,078,500 |
02 Apr 2024 | 4.4700 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 38,932,700 |
01 Apr 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6400 | 4.6400 | 42,632,700 |
28 Mar 2024 | 4.6800 | 4.7400 | 4.4800 | 4.5000 | 4.5000 | 55,938,500 |
27 Mar 2024 | 4.6300 | 4.7300 | 4.4500 | 4.6700 | 4.6700 | 85,346,500 |
26 Mar 2024 | 4.9000 | 4.9200 | 4.7700 | 4.7800 | 4.7800 | 83,744,700 |
25 Mar 2024 | 4.9200 | 5.0900 | 4.8900 | 4.9100 | 4.9100 | 56,419,400 |
22 Mar 2024 | 4.9300 | 4.9600 | 4.8000 | 4.8900 | 4.8900 | 43,442,800 |
21 Mar 2024 | 5.0600 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 46,800,100 |
20 Mar 2024 | 5.1100 | 5.1400 | 5.0400 | 5.1000 | 5.1000 | 59,385,500 |
19 Mar 2024 | 5.4900 | 5.4900 | 5.1300 | 5.1900 | 5.1900 | 77,042,900 |
18 Mar 2024 | 5.8300 | 5.8600 | 5.4800 | 5.5400 | 5.5400 | 48,581,900 |
15 Mar 2024 | 5.7100 | 5.7600 | 5.5700 | 5.5800 | 5.5800 | 33,668,500 |
14 Mar 2024 | 5.8200 | 5.8200 | 5.5400 | 5.5800 | 5.5800 | 42,679,900 |
13 Mar 2024 | 6.0800 | 6.2700 | 5.9100 | 5.9200 | 5.9200 | 42,657,900 |
12 Mar 2024 | 6.1900 | 6.3000 | 6.0900 | 6.1900 | 6.1900 | 38,392,900 |
11 Mar 2024 | 5.9200 | 6.2300 | 5.8800 | 6.1000 | 6.1000 | 64,025,300 |
08 Mar 2024 | 5.7800 | 5.9200 | 5.6600 | 5.8000 | 5.8000 | 38,928,300 |
07 Mar 2024 | 5.6700 | 5.7900 | 5.4700 | 5.7700 | 5.7700 | 46,370,300 |
06 Mar 2024 | 5.3900 | 5.8800 | 5.3800 | 5.7700 | 5.7700 | 77,698,800 |
05 Mar 2024 | 5.1700 | 5.6200 | 4.7800 | 5.4800 | 5.4800 | 94,784,600 |
04 Mar 2024 | 5.5800 | 5.6100 | 5.2500 | 5.3300 | 5.3300 | 94,275,800 |
01 Mar 2024 | 5.7300 | 5.8400 | 5.6800 | 5.7800 | 5.7800 | 40,933,100 |
29 Feb 2024 | 5.5600 | 5.7900 | 5.5400 | 5.7500 | 5.7500 | 63,187,100 |
28 Feb 2024 | 5.6000 | 5.6100 | 5.3900 | 5.4300 | 5.4300 | 58,390,500 |
27 Feb 2024 | 5.8100 | 5.9300 | 5.7200 | 5.7800 | 5.7800 | 53,722,100 |
26 Feb 2024 | 5.5400 | 5.7700 | 5.5000 | 5.6500 | 5.6500 | 60,295,300 |
23 Feb 2024 | 5.6700 | 5.6800 | 5.3700 | 5.4000 | 5.4000 | 75,135,200 |
22 Feb 2024 | 5.9700 | 5.9700 | 5.7100 | 5.8500 | 5.8500 | 49,536,300 |
21 Feb 2024 | 6.0200 | 6.1700 | 5.9500 | 5.9700 | 5.9700 | 33,907,200 |
20 Feb 2024 | 5.9300 | 6.0300 | 5.7900 | 5.9600 | 5.9600 | 39,772,200 |
16 Feb 2024 | 6.2400 | 6.3400 | 6.0900 | 6.1400 | 6.1400 | 41,378,700 |
15 Feb 2024 | 6.0500 | 6.2900 | 6.0400 | 6.0900 | 6.0900 | 54,076,700 |
14 Feb 2024 | 5.8800 | 6.0200 | 5.8400 | 6.0000 | 6.0000 | 41,176,800 |
13 Feb 2024 | 5.8600 | 5.8800 | 5.6500 | 5.7000 | 5.7000 | 52,054,400 |
12 Feb 2024 | 5.9100 | 6.2800 | 5.9000 | 6.0800 | 6.0800 | 43,673,000 |
09 Feb 2024 | 5.8400 | 5.9300 | 5.7500 | 5.9300 | 5.9300 | 25,563,500 |
08 Feb 2024 | 5.8200 | 5.8800 | 5.7200 | 5.8200 | 5.8200 | 32,055,300 |
07 Feb 2024 | 5.8100 | 6.0000 | 5.7300 | 5.8600 | 5.8600 | 42,818,400 |
06 Feb 2024 | 5.6800 | 6.0500 | 5.6000 | 6.0300 | 6.0300 | 88,034,700 |
05 Feb 2024 | 5.4800 | 5.4800 | 5.3000 | 5.3800 | 5.3800 | 45,420,800 |
02 Feb 2024 | 5.5600 | 5.5900 | 5.4300 | 5.5400 | 5.5400 | 56,717,500 |
01 Feb 2024 | 5.7300 | 5.9200 | 5.5400 | 5.7100 | 5.7100 | 51,425,400 |
31 Jan 2024 | 5.6900 | 5.8600 | 5.4300 | 5.6200 | 5.6200 | 75,799,300 |
30 Jan 2024 | 6.0100 | 6.0400 | 5.7900 | 5.7900 | 5.7900 | 66,444,800 |
29 Jan 2024 | 6.0800 | 6.1600 | 5.9500 | 6.1400 | 6.1400 | 40,118,400 |
26 Jan 2024 | 6.0000 | 6.1500 | 5.9700 | 6.1400 | 6.1400 | 39,437,600 |
25 Jan 2024 | 5.9100 | 6.0800 | 5.8300 | 6.0400 | 6.0400 | 59,221,400 |
24 Jan 2024 | 6.5000 | 6.5900 | 6.0100 | 6.0700 | 6.0700 | 76,001,000 |
23 Jan 2024 | 6.4000 | 6.8800 | 6.1700 | 6.2100 | 6.2100 | 119,010,800 |
22 Jan 2024 | 5.8300 | 6.1700 | 5.8000 | 5.9800 | 5.9800 | 74,314,700 |
19 Jan 2024 | 6.1600 | 6.1600 | 5.8600 | 6.0600 | 6.0600 | 81,997,000 |
18 Jan 2024 | 6.5000 | 6.5400 | 6.1000 | 6.2800 | 6.2800 | 71,543,500 |
17 Jan 2024 | 6.2100 | 6.4200 | 6.1200 | 6.3000 | 6.3000 | 63,011,800 |
16 Jan 2024 | 7.0400 | 7.0500 | 6.4500 | 6.5500 | 6.5500 | 121,078,900 |
12 Jan 2024 | 7.2600 | 7.5300 | 7.1600 | 7.1700 | 7.1700 | 48,715,800 |
11 Jan 2024 | 7.5700 | 7.6700 | 7.3300 | 7.4000 | 7.4000 | 52,385,000 |
10 Jan 2024 | 7.5300 | 7.5500 | 7.3100 | 7.4100 | 7.4100 | 54,569,600 |
09 Jan 2024 | 7.8000 | 7.8400 | 7.5200 | 7.5600 | 7.5600 | 70,100,900 |
08 Jan 2024 | 7.8600 | 8.0500 | 7.7300 | 7.9300 | 7.9300 | 49,933,600 |
05 Jan 2024 | 8.1600 | 8.2500 | 8.0300 | 8.0600 | 8.0600 | 40,604,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |