Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
29 May 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
28 May 2024 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
27 May 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | - |
24 May 2024 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | - |
23 May 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
22 May 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | - |
21 May 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
20 May 2024 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | - |
17 May 2024 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | - |
16 May 2024 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | - |
14 May 2024 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | - |
13 May 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | - |
10 May 2024 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | - |
09 May 2024 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | - |
08 May 2024 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | - |
07 May 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | - |
06 May 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
29 Apr 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | - |
26 Apr 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
25 Apr 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
24 Apr 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
23 Apr 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | - |
22 Apr 2024 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
19 Apr 2024 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | - |
18 Apr 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | - |
17 Apr 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
16 Apr 2024 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
15 Apr 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
12 Apr 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
11 Apr 2024 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
10 Apr 2024 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | - |
09 Apr 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
08 Apr 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
02 Apr 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
28 Mar 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
27 Mar 2024 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | - |
26 Mar 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
25 Mar 2024 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | - |
22 Mar 2024 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | - |
21 Mar 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
20 Mar 2024 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | - |
19 Mar 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | - |
18 Mar 2024 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | - |
15 Mar 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
14 Mar 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | - |
13 Mar 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | - |
12 Mar 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | - |
11 Mar 2024 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | - |
08 Mar 2024 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
07 Mar 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
06 Mar 2024 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | - |
05 Mar 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
04 Mar 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
01 Mar 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | - |
29 Feb 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | - |
28 Feb 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
27 Feb 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | - |
26 Feb 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | - |
23 Feb 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
22 Feb 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | - |
21 Feb 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
20 Feb 2024 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | - |
19 Feb 2024 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | - |
07 Feb 2024 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | - |
06 Feb 2024 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | - |
05 Feb 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | - |
02 Feb 2024 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | - |
01 Feb 2024 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | - |
31 Jan 2024 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | - |
30 Jan 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | - |
29 Jan 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | - |
26 Jan 2024 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | - |
25 Jan 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | - |
24 Jan 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | - |
23 Jan 2024 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | - |
22 Jan 2024 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | - |
19 Jan 2024 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | - |
18 Jan 2024 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | - |
17 Jan 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | - |
16 Jan 2024 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | - |
15 Jan 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | - |
12 Jan 2024 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | - |
11 Jan 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | - |
10 Jan 2024 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | - |
09 Jan 2024 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | - |
08 Jan 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | - |
05 Jan 2024 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | - |
04 Jan 2024 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |