Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2022 | 10.340 | 10.580 | 10.240 | 10.280 | 10.280 | 76,835,487 |
30 Jun 2022 | 10.300 | 10.540 | 10.260 | 10.360 | 10.360 | 110,008,265 |
29 Jun 2022 | 10.500 | 10.700 | 10.360 | 10.440 | 10.440 | 98,753,145 |
28 Jun 2022 | 10.360 | 10.540 | 10.300 | 10.480 | 10.480 | 144,296,803 |
27 Jun 2022 | 9.950 | 10.180 | 9.920 | 10.120 | 10.120 | 115,314,886 |
24 Jun 2022 | 9.960 | 10.060 | 9.760 | 9.860 | 9.860 | 188,768,219 |
23 Jun 2022 | 9.890 | 10.100 | 9.840 | 10.000 | 10.000 | 126,925,292 |
22 Jun 2022 | 10.240 | 10.300 | 9.800 | 9.830 | 9.830 | 179,566,442 |
21 Jun 2022 | 10.220 | 10.400 | 10.080 | 10.220 | 10.220 | 88,127,334 |
20 Jun 2022 | 10.220 | 10.240 | 9.890 | 10.140 | 10.140 | 317,094,884 |
17 Jun 2022 | 10.600 | 10.780 | 10.380 | 10.520 | 10.520 | 159,833,418 |
16 Jun 2022 | 10.960 | 11.040 | 10.500 | 10.600 | 10.600 | 207,014,065 |
15 Jun 2022 | 11.180 | 11.340 | 10.880 | 11.020 | 11.020 | 129,549,300 |
14 Jun 2022 | 11.140 | 11.400 | 11.080 | 11.180 | 11.180 | 130,900,033 |
13 Jun 2022 | 11.180 | 11.360 | 11.000 | 11.280 | 11.280 | 162,343,672 |
10 Jun 2022 | 11.320 | 11.620 | 11.260 | 11.380 | 11.380 | 137,535,856 |
09 Jun 2022 | 11.640 | 11.640 | 11.420 | 11.420 | 11.420 | 235,830,282 |
09 Jun 2022 | 1.18 Dividend | |||||
08 Jun 2022 | 12.200 | 12.420 | 12.160 | 12.360 | 11.180 | 247,703,049 |
07 Jun 2022 | 12.180 | 12.260 | 12.060 | 12.100 | 10.945 | 144,130,860 |
06 Jun 2022 | 12.320 | 12.420 | 12.140 | 12.200 | 11.035 | 122,265,684 |
02 Jun 2022 | 12.040 | 12.120 | 11.880 | 12.040 | 10.891 | 108,802,009 |
01 Jun 2022 | 12.240 | 12.460 | 12.140 | 12.200 | 11.035 | 98,647,767 |
31 May 2022 | 12.300 | 12.540 | 12.280 | 12.420 | 11.234 | 131,295,054 |
30 May 2022 | 12.180 | 12.400 | 12.100 | 12.160 | 10.999 | 184,018,647 |
27 May 2022 | 11.760 | 12.180 | 11.760 | 12.000 | 10.854 | 270,348,638 |
26 May 2022 | 11.500 | 11.640 | 11.420 | 11.600 | 10.493 | 130,457,553 |
25 May 2022 | 11.280 | 11.540 | 11.260 | 11.420 | 10.330 | 150,191,503 |
24 May 2022 | 11.420 | 11.460 | 11.060 | 11.220 | 10.149 | 131,286,010 |
23 May 2022 | 11.180 | 11.480 | 11.180 | 11.300 | 10.221 | 131,146,571 |
20 May 2022 | 10.940 | 11.240 | 10.920 | 11.140 | 10.076 | 118,841,611 |
19 May 2022 | 10.820 | 10.940 | 10.720 | 10.820 | 9.787 | 154,404,453 |
18 May 2022 | 11.060 | 11.240 | 10.980 | 11.080 | 10.022 | 120,128,691 |
17 May 2022 | 10.840 | 11.040 | 10.800 | 10.980 | 9.932 | 163,280,181 |
16 May 2022 | 10.880 | 10.900 | 10.560 | 10.680 | 9.660 | 154,923,251 |
13 May 2022 | 10.680 | 10.840 | 10.620 | 10.660 | 9.642 | 121,719,921 |
12 May 2022 | 10.680 | 10.780 | 10.480 | 10.520 | 9.516 | 129,288,532 |
11 May 2022 | 10.400 | 10.680 | 10.360 | 10.520 | 9.516 | 104,241,104 |
10 May 2022 | 10.220 | 10.580 | 10.200 | 10.520 | 9.516 | 218,945,416 |
06 May 2022 | 10.880 | 11.180 | 10.840 | 10.900 | 9.859 | 108,689,763 |
05 May 2022 | 11.200 | 11.320 | 11.020 | 11.020 | 9.968 | 163,905,304 |
04 May 2022 | 11.080 | 11.160 | 10.920 | 10.940 | 9.896 | 53,091,108 |
03 May 2022 | 11.180 | 11.220 | 10.940 | 11.100 | 10.040 | 66,834,781 |
29 Apr 2022 | 11.560 | 11.640 | 11.140 | 11.220 | 10.149 | 201,946,219 |
28 Apr 2022 | 10.500 | 10.900 | 10.300 | 10.840 | 9.805 | 110,730,974 |
27 Apr 2022 | 9.940 | 10.620 | 9.710 | 10.460 | 9.461 | 234,367,331 |
26 Apr 2022 | 10.120 | 10.220 | 9.720 | 9.800 | 8.864 | 211,043,263 |
25 Apr 2022 | 10.800 | 10.820 | 10.060 | 10.200 | 9.226 | 256,733,004 |
22 Apr 2022 | 10.620 | 11.220 | 10.600 | 11.000 | 9.950 | 140,090,776 |
21 Apr 2022 | 11.220 | 11.640 | 10.700 | 10.880 | 9.841 | 240,126,014 |
20 Apr 2022 | 11.400 | 11.540 | 11.080 | 11.160 | 10.095 | 146,478,694 |
19 Apr 2022 | 11.520 | 11.820 | 11.380 | 11.640 | 10.529 | 123,329,852 |
14 Apr 2022 | 11.560 | 11.780 | 11.540 | 11.560 | 10.456 | 105,477,409 |
13 Apr 2022 | 11.260 | 11.640 | 11.180 | 11.460 | 10.366 | 171,338,950 |
12 Apr 2022 | 11.180 | 11.280 | 10.700 | 11.060 | 10.004 | 161,005,524 |
11 Apr 2022 | 11.400 | 11.720 | 11.140 | 11.160 | 10.095 | 162,780,237 |
08 Apr 2022 | 11.320 | 11.780 | 11.320 | 11.660 | 10.547 | 154,313,976 |
07 Apr 2022 | 11.520 | 11.820 | 11.220 | 11.360 | 10.275 | 187,666,963 |
06 Apr 2022 | 11.120 | 11.840 | 11.100 | 11.700 | 10.583 | 274,800,313 |
04 Apr 2022 | 11.100 | 11.180 | 10.940 | 11.120 | 10.058 | 55,142,867 |
01 Apr 2022 | 10.560 | 11.020 | 10.500 | 10.940 | 9.896 | 93,961,726 |
31 Mar 2022 | 10.820 | 11.080 | 10.700 | 10.740 | 9.715 | 118,363,259 |
30 Mar 2022 | 10.920 | 11.200 | 10.840 | 11.120 | 10.058 | 177,068,205 |
29 Mar 2022 | 10.700 | 11.020 | 10.500 | 10.920 | 9.877 | 184,911,894 |
28 Mar 2022 | 10.380 | 10.800 | 10.360 | 10.640 | 9.624 | 215,925,163 |
25 Mar 2022 | 10.260 | 10.540 | 10.200 | 10.260 | 9.280 | 74,161,159 |
24 Mar 2022 | 10.360 | 10.600 | 10.320 | 10.340 | 9.353 | 143,334,909 |
23 Mar 2022 | 10.280 | 10.340 | 10.180 | 10.200 | 9.226 | 70,938,863 |
22 Mar 2022 | 10.140 | 10.480 | 10.140 | 10.360 | 9.371 | 187,429,654 |
21 Mar 2022 | 9.980 | 10.120 | 9.850 | 9.920 | 8.973 | 97,787,605 |
18 Mar 2022 | 9.660 | 9.950 | 9.650 | 9.840 | 8.901 | 146,137,798 |
17 Mar 2022 | 9.400 | 9.600 | 9.200 | 9.520 | 8.611 | 134,450,613 |
16 Mar 2022 | 8.900 | 9.410 | 8.840 | 9.190 | 8.313 | 181,950,448 |
15 Mar 2022 | 9.170 | 9.400 | 8.540 | 8.920 | 8.068 | 352,589,146 |
14 Mar 2022 | 9.600 | 9.740 | 9.290 | 9.470 | 8.566 | 192,456,138 |
11 Mar 2022 | 9.980 | 10.000 | 9.620 | 9.790 | 8.855 | 169,313,571 |
10 Mar 2022 | 9.820 | 10.140 | 9.800 | 10.100 | 9.136 | 149,065,777 |
09 Mar 2022 | 10.340 | 10.500 | 9.810 | 10.120 | 9.154 | 195,981,468 |
08 Mar 2022 | 10.600 | 10.760 | 10.040 | 10.180 | 9.208 | 234,703,432 |
07 Mar 2022 | 10.860 | 10.980 | 10.460 | 10.660 | 9.642 | 271,128,950 |
04 Mar 2022 | 10.440 | 10.600 | 10.400 | 10.420 | 9.425 | 139,875,552 |
03 Mar 2022 | 10.500 | 10.760 | 10.400 | 10.640 | 9.624 | 238,378,818 |
02 Mar 2022 | 10.220 | 10.540 | 10.220 | 10.360 | 9.371 | 250,143,525 |
01 Mar 2022 | 9.950 | 10.160 | 9.880 | 10.020 | 9.063 | 88,269,914 |
28 Feb 2022 | 9.900 | 10.060 | 9.840 | 9.970 | 9.018 | 117,023,032 |
25 Feb 2022 | 10.080 | 10.080 | 9.730 | 9.800 | 8.864 | 152,739,840 |
24 Feb 2022 | 10.000 | 10.200 | 9.980 | 10.120 | 9.154 | 134,472,559 |
23 Feb 2022 | 10.160 | 10.180 | 9.920 | 10.020 | 9.063 | 66,328,024 |
22 Feb 2022 | 10.120 | 10.260 | 10.000 | 10.060 | 9.100 | 135,540,995 |
21 Feb 2022 | 9.920 | 10.060 | 9.920 | 10.000 | 9.045 | 83,695,895 |
18 Feb 2022 | 9.830 | 9.940 | 9.770 | 9.870 | 8.928 | 87,094,843 |
17 Feb 2022 | 9.830 | 9.920 | 9.740 | 9.830 | 8.892 | 66,089,802 |
16 Feb 2022 | 9.600 | 9.920 | 9.600 | 9.820 | 8.882 | 93,669,208 |
15 Feb 2022 | 9.980 | 10.020 | 9.620 | 9.700 | 8.774 | 138,118,591 |
14 Feb 2022 | 10.160 | 10.460 | 9.950 | 9.960 | 9.009 | 177,664,682 |
11 Feb 2022 | 9.830 | 10.060 | 9.780 | 9.950 | 9.000 | 124,735,690 |
10 Feb 2022 | 9.930 | 9.990 | 9.750 | 9.860 | 8.919 | 112,211,401 |
09 Feb 2022 | 9.730 | 10.040 | 9.710 | 9.860 | 8.919 | 180,575,969 |
08 Feb 2022 | 9.860 | 10.000 | 9.700 | 9.790 | 8.855 | 156,433,650 |
07 Feb 2022 | 9.600 | 9.990 | 9.600 | 9.900 | 8.955 | 258,084,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |