Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 5,206,000 |
02 May 2024 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 5,376,000 |
30 Apr 2024 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 40,422,000 |
29 Apr 2024 | 1.560 | 1.570 | 1.470 | 1.500 | 1.500 | 59,650,000 |
26 Apr 2024 | 1.530 | 1.540 | 1.490 | 1.510 | 1.510 | 34,510,000 |
25 Apr 2024 | 1.520 | 1.540 | 1.500 | 1.530 | 1.530 | 20,568,000 |
24 Apr 2024 | 1.520 | 1.570 | 1.500 | 1.510 | 1.510 | 85,496,000 |
23 Apr 2024 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 31,076,000 |
22 Apr 2024 | 1.500 | 1.530 | 1.450 | 1.460 | 1.460 | 27,536,000 |
19 Apr 2024 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 26,241,926 |
18 Apr 2024 | 1.530 | 1.550 | 1.470 | 1.490 | 1.490 | 24,284,000 |
17 Apr 2024 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 46,220,000 |
16 Apr 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 30,246,000 |
15 Apr 2024 | 1.560 | 1.550 | 1.520 | 1.540 | 1.540 | 20,350,000 |
12 Apr 2024 | 1.560 | 1.590 | 1.530 | 1.550 | 1.550 | 23,718,000 |
11 Apr 2024 | 1.540 | 1.580 | 1.510 | 1.560 | 1.560 | 31,096,671 |
10 Apr 2024 | 1.510 | 1.570 | 1.510 | 1.550 | 1.550 | 36,591,721 |
09 Apr 2024 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 27,132,516 |
08 Apr 2024 | 1.410 | 1.500 | 1.400 | 1.490 | 1.490 | 48,898,000 |
05 Apr 2024 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 13,104,424 |
03 Apr 2024 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 27,524,000 |
02 Apr 2024 | 1.390 | 1.450 | 1.390 | 1.430 | 1.430 | 43,658,000 |
28 Mar 2024 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 22,582,000 |
27 Mar 2024 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 19,756,000 |
26 Mar 2024 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 28,040,000 |
25 Mar 2024 | 1.350 | 1.400 | 1.270 | 1.360 | 1.360 | 77,337,222 |
22 Mar 2024 | 1.420 | 1.450 | 1.390 | 1.400 | 1.400 | 29,792,000 |
21 Mar 2024 | 1.410 | 1.450 | 1.390 | 1.430 | 1.430 | 43,156,000 |
20 Mar 2024 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 27,407,500 |
19 Mar 2024 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 10,710,000 |
18 Mar 2024 | 1.420 | 1.460 | 1.410 | 1.430 | 1.430 | 19,866,000 |
15 Mar 2024 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 25,370,000 |
14 Mar 2024 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 11,688,000 |
13 Mar 2024 | 1.390 | 1.430 | 1.370 | 1.420 | 1.420 | 23,452,410 |
12 Mar 2024 | 1.430 | 1.430 | 1.370 | 1.390 | 1.390 | 51,766,127 |
11 Mar 2024 | 1.410 | 1.460 | 1.400 | 1.430 | 1.430 | 50,824,000 |
08 Mar 2024 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 54,026,000 |
07 Mar 2024 | 1.340 | 1.360 | 1.320 | 1.340 | 1.340 | 20,120,000 |
06 Mar 2024 | 1.290 | 1.350 | 1.290 | 1.340 | 1.340 | 20,650,000 |
05 Mar 2024 | 1.300 | 1.330 | 1.280 | 1.290 | 1.290 | 16,258,000 |
04 Mar 2024 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 8,568,000 |
01 Mar 2024 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 24,394,000 |
29 Feb 2024 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 14,686,000 |
28 Feb 2024 | 1.240 | 1.280 | 1.240 | 1.260 | 1.260 | 16,286,000 |
27 Feb 2024 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 10,520,000 |
26 Feb 2024 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 23,978,000 |
23 Feb 2024 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 14,612,000 |
22 Feb 2024 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 20,348,000 |
21 Feb 2024 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 23,016,000 |
20 Feb 2024 | 1.220 | 1.250 | 1.200 | 1.220 | 1.220 | 15,720,000 |
19 Feb 2024 | 1.190 | 1.220 | 1.190 | 1.210 | 1.210 | 16,682,000 |
16 Feb 2024 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 2,644,000 |
15 Feb 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 4,471,715 |
14 Feb 2024 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 5,363,482 |
09 Feb 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 2,340,000 |
08 Feb 2024 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 8,156,000 |
07 Feb 2024 | 1.170 | 1.210 | 1.170 | 1.200 | 1.200 | 16,112,000 |
06 Feb 2024 | 1.140 | 1.190 | 1.130 | 1.170 | 1.170 | 22,912,000 |
05 Feb 2024 | 1.200 | 1.200 | 1.120 | 1.140 | 1.140 | 35,634,000 |
02 Feb 2024 | 1.180 | 1.230 | 1.170 | 1.190 | 1.190 | 29,848,000 |
01 Feb 2024 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 22,004,000 |
31 Jan 2024 | 1.160 | 1.220 | 1.150 | 1.200 | 1.200 | 60,644,000 |
30 Jan 2024 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 16,344,000 |
29 Jan 2024 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 23,408,000 |
26 Jan 2024 | 1.230 | 1.260 | 1.210 | 1.240 | 1.240 | 38,320,000 |
25 Jan 2024 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 29,452,000 |
24 Jan 2024 | 1.160 | 1.220 | 1.140 | 1.200 | 1.200 | 30,612,000 |
23 Jan 2024 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 23,324,000 |
22 Jan 2024 | 1.150 | 1.160 | 1.090 | 1.110 | 1.110 | 55,487,181 |
19 Jan 2024 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 39,922,000 |
18 Jan 2024 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 51,586,000 |
17 Jan 2024 | 1.280 | 1.280 | 1.190 | 1.200 | 1.200 | 68,733,724 |
16 Jan 2024 | 1.310 | 1.310 | 1.270 | 1.280 | 1.280 | 16,776,000 |
15 Jan 2024 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 14,414,000 |
12 Jan 2024 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 21,614,000 |
11 Jan 2024 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 21,614,409 |
10 Jan 2024 | 1.270 | 1.280 | 1.240 | 1.270 | 1.270 | 24,428,727 |
09 Jan 2024 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 40,274,000 |
08 Jan 2024 | 1.300 | 1.310 | 1.240 | 1.250 | 1.250 | 43,554,000 |
05 Jan 2024 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 19,464,000 |
04 Jan 2024 | 1.270 | 1.290 | 1.250 | 1.280 | 1.280 | 15,616,000 |
03 Jan 2024 | 1.240 | 1.280 | 1.230 | 1.270 | 1.270 | 14,352,000 |
02 Jan 2024 | 1.230 | 1.270 | 1.220 | 1.240 | 1.240 | 22,711,125 |
29 Dec 2023 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 9,112,470 |
28 Dec 2023 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 18,426,000 |
27 Dec 2023 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 15,199,780 |
22 Dec 2023 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 17,374,000 |
21 Dec 2023 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 13,936,858 |
20 Dec 2023 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 17,426,000 |
19 Dec 2023 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 17,940,000 |
18 Dec 2023 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 7,334,000 |
15 Dec 2023 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 12,439,000 |
14 Dec 2023 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 11,220,000 |
13 Dec 2023 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 20,156,000 |
12 Dec 2023 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 12,234,457 |
11 Dec 2023 | 1.180 | 1.190 | 1.140 | 1.180 | 1.180 | 27,890,000 |
08 Dec 2023 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 12,518,006 |
07 Dec 2023 | 1.140 | 1.170 | 1.120 | 1.150 | 1.150 | 19,012,000 |
06 Dec 2023 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 5,494,000 |
05 Dec 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 33,556,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |