Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | - |
20 May 2024 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | - |
17 May 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
16 May 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | - |
14 May 2024 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | - |
13 May 2024 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | - |
10 May 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | - |
09 May 2024 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | - |
08 May 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | - |
07 May 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | - |
06 May 2024 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
29 Apr 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | - |
26 Apr 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | - |
25 Apr 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
24 Apr 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
23 Apr 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
22 Apr 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | - |
19 Apr 2024 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | - |
18 Apr 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
17 Apr 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | - |
16 Apr 2024 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | - |
15 Apr 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | - |
12 Apr 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
11 Apr 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | - |
10 Apr 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | - |
09 Apr 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | - |
08 Apr 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
02 Apr 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | - |
28 Mar 2024 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | - |
27 Mar 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | - |
26 Mar 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
25 Mar 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | - |
22 Mar 2024 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | - |
21 Mar 2024 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | - |
20 Mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
19 Mar 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | - |
18 Mar 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | - |
15 Mar 2024 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | - |
14 Mar 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | - |
13 Mar 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | - |
12 Mar 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | - |
11 Mar 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | - |
08 Mar 2024 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | - |
07 Mar 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | - |
06 Mar 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | - |
05 Mar 2024 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
04 Mar 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | - |
01 Mar 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
29 Feb 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
28 Feb 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
27 Feb 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | - |
26 Feb 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | - |
23 Feb 2024 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | - |
22 Feb 2024 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
21 Feb 2024 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | - |
20 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | - |
07 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
06 Feb 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | - |
05 Feb 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
02 Feb 2024 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | - |
01 Feb 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | - |
31 Jan 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
30 Jan 2024 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
29 Jan 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | - |
26 Jan 2024 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | - |
25 Jan 2024 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | - |
24 Jan 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | - |
23 Jan 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | - |
22 Jan 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
19 Jan 2024 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | - |
18 Jan 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
17 Jan 2024 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | - |
16 Jan 2024 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | - |
11 Jan 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | - |
10 Jan 2024 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | - |
09 Jan 2024 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | - |
08 Jan 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | - |
05 Jan 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
04 Jan 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
03 Jan 2024 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | - |
02 Jan 2024 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | - |
29 Dec 2023 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | - |
28 Dec 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | - |
27 Dec 2023 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | - |
22 Dec 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |