Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.640 | 2.640 | 2.510 | 2.520 | 2.520 | 31,478,509 |
30 Apr 2024 | 2.620 | 2.670 | 2.620 | 2.630 | 2.630 | 62,096,000 |
29 Apr 2024 | 2.630 | 2.640 | 2.570 | 2.620 | 2.620 | 48,062,400 |
26 Apr 2024 | 2.710 | 2.740 | 2.630 | 2.640 | 2.640 | 98,113,870 |
25 Apr 2024 | 2.630 | 2.770 | 2.620 | 2.730 | 2.730 | 154,165,800 |
24 Apr 2024 | 2.610 | 2.720 | 2.610 | 2.640 | 2.640 | 93,818,260 |
23 Apr 2024 | 2.670 | 2.700 | 2.600 | 2.610 | 2.610 | 81,278,187 |
22 Apr 2024 | 2.700 | 2.770 | 2.650 | 2.670 | 2.670 | 89,520,418 |
19 Apr 2024 | 2.610 | 2.730 | 2.590 | 2.700 | 2.700 | 122,413,600 |
18 Apr 2024 | 2.600 | 2.660 | 2.590 | 2.610 | 2.610 | 183,779,040 |
17 Apr 2024 | 2.540 | 2.650 | 2.520 | 2.600 | 2.600 | 240,019,972 |
16 Apr 2024 | 2.520 | 2.580 | 2.510 | 2.540 | 2.540 | 139,054,513 |
15 Apr 2024 | 2.450 | 2.570 | 2.420 | 2.530 | 2.530 | 107,738,616 |
12 Apr 2024 | 2.500 | 2.510 | 2.460 | 2.460 | 2.460 | 33,485,582 |
11 Apr 2024 | 2.470 | 2.520 | 2.450 | 2.490 | 2.490 | 96,137,955 |
10 Apr 2024 | 2.440 | 2.480 | 2.420 | 2.470 | 2.470 | 73,596,601 |
09 Apr 2024 | 2.440 | 2.500 | 2.420 | 2.440 | 2.440 | 73,876,622 |
08 Apr 2024 | 2.340 | 2.450 | 2.340 | 2.420 | 2.420 | 93,382,000 |
05 Apr 2024 | 2.350 | 2.360 | 2.330 | 2.340 | 2.340 | 8,273,000 |
03 Apr 2024 | 2.370 | 2.370 | 2.340 | 2.350 | 2.350 | 34,559,191 |
02 Apr 2024 | 2.320 | 2.390 | 2.320 | 2.360 | 2.360 | 56,452,494 |
28 Mar 2024 | 2.340 | 2.340 | 2.250 | 2.320 | 2.320 | 53,224,961 |
27 Mar 2024 | 2.300 | 2.330 | 2.250 | 2.330 | 2.330 | 57,047,480 |
26 Mar 2024 | 2.310 | 2.340 | 2.290 | 2.310 | 2.310 | 68,002,000 |
25 Mar 2024 | 2.300 | 2.330 | 2.280 | 2.300 | 2.300 | 31,236,000 |
22 Mar 2024 | 2.310 | 2.330 | 2.270 | 2.310 | 2.310 | 43,609,000 |
21 Mar 2024 | 2.340 | 2.340 | 2.300 | 2.310 | 2.310 | 41,738,710 |
20 Mar 2024 | 2.360 | 2.360 | 2.310 | 2.340 | 2.340 | 37,759,274 |
19 Mar 2024 | 2.390 | 2.390 | 2.310 | 2.340 | 2.340 | 76,675,218 |
18 Mar 2024 | 2.370 | 2.430 | 2.370 | 2.400 | 2.400 | 49,304,994 |
15 Mar 2024 | 2.390 | 2.430 | 2.380 | 2.390 | 2.390 | 126,653,638 |
14 Mar 2024 | 2.420 | 2.430 | 2.380 | 2.410 | 2.410 | 33,673,000 |
13 Mar 2024 | 2.360 | 2.440 | 2.340 | 2.420 | 2.420 | 66,349,790 |
12 Mar 2024 | 2.390 | 2.400 | 2.320 | 2.360 | 2.360 | 124,144,085 |
11 Mar 2024 | 2.430 | 2.500 | 2.370 | 2.400 | 2.400 | 68,956,750 |
08 Mar 2024 | 2.430 | 2.450 | 2.370 | 2.430 | 2.430 | 92,521,000 |
07 Mar 2024 | 2.430 | 2.470 | 2.410 | 2.430 | 2.430 | 71,901,870 |
06 Mar 2024 | 2.410 | 2.450 | 2.390 | 2.430 | 2.430 | 82,968,730 |
05 Mar 2024 | 2.410 | 2.430 | 2.390 | 2.410 | 2.410 | 63,761,404 |
04 Mar 2024 | 2.360 | 2.450 | 2.350 | 2.410 | 2.410 | 102,622,033 |
01 Mar 2024 | 2.380 | 2.410 | 2.340 | 2.360 | 2.360 | 37,902,945 |
29 Feb 2024 | 2.370 | 2.410 | 2.360 | 2.380 | 2.380 | 46,644,700 |
28 Feb 2024 | 2.350 | 2.410 | 2.320 | 2.370 | 2.370 | 53,137,900 |
27 Feb 2024 | 2.370 | 2.400 | 2.330 | 2.360 | 2.360 | 45,300,267 |
26 Feb 2024 | 2.460 | 2.470 | 2.350 | 2.380 | 2.380 | 62,069,946 |
23 Feb 2024 | 2.460 | 2.480 | 2.440 | 2.460 | 2.460 | 54,465,253 |
22 Feb 2024 | 2.400 | 2.470 | 2.380 | 2.460 | 2.460 | 94,267,619 |
21 Feb 2024 | 2.400 | 2.440 | 2.370 | 2.400 | 2.400 | 48,322,136 |
20 Feb 2024 | 2.320 | 2.420 | 2.320 | 2.390 | 2.390 | 106,012,944 |
19 Feb 2024 | 2.200 | 2.340 | 2.200 | 2.330 | 2.330 | 71,825,280 |
16 Feb 2024 | 2.190 | 2.210 | 2.180 | 2.200 | 2.200 | 15,076,000 |
15 Feb 2024 | 2.200 | 2.230 | 2.190 | 2.190 | 2.190 | 4,563,407 |
14 Feb 2024 | 2.240 | 2.240 | 2.190 | 2.210 | 2.210 | 11,994,176 |
09 Feb 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
08 Feb 2024 | 2.230 | 2.270 | 2.220 | 2.250 | 2.250 | 33,547,832 |
07 Feb 2024 | 2.210 | 2.250 | 2.180 | 2.230 | 2.230 | 54,607,410 |
06 Feb 2024 | 2.170 | 2.220 | 2.170 | 2.210 | 2.210 | 51,836,000 |
05 Feb 2024 | 2.160 | 2.200 | 2.140 | 2.180 | 2.180 | 28,175,680 |
02 Feb 2024 | 2.190 | 2.220 | 2.140 | 2.160 | 2.160 | 57,957,011 |
01 Feb 2024 | 2.180 | 2.210 | 2.170 | 2.190 | 2.190 | 42,239,300 |
31 Jan 2024 | 2.190 | 2.240 | 2.160 | 2.190 | 2.190 | 90,172,000 |
30 Jan 2024 | 2.200 | 2.240 | 2.180 | 2.190 | 2.190 | 40,009,019 |
29 Jan 2024 | 2.210 | 2.260 | 2.200 | 2.220 | 2.220 | 32,632,000 |
26 Jan 2024 | 2.230 | 2.240 | 2.200 | 2.210 | 2.210 | 26,957,782 |
25 Jan 2024 | 2.220 | 2.250 | 2.190 | 2.240 | 2.240 | 61,047,748 |
24 Jan 2024 | 2.110 | 2.240 | 2.110 | 2.220 | 2.220 | 61,946,921 |
23 Jan 2024 | 2.060 | 2.120 | 2.030 | 2.110 | 2.110 | 38,492,700 |
22 Jan 2024 | 2.140 | 2.140 | 2.040 | 2.040 | 2.040 | 74,584,492 |
19 Jan 2024 | 2.110 | 2.140 | 2.100 | 2.140 | 2.140 | 44,650,749 |
18 Jan 2024 | 2.100 | 2.140 | 2.080 | 2.110 | 2.110 | 63,946,478 |
17 Jan 2024 | 2.170 | 2.170 | 2.080 | 2.100 | 2.100 | 75,435,046 |
16 Jan 2024 | 2.170 | 2.190 | 2.160 | 2.170 | 2.170 | 42,894,625 |
15 Jan 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | - |
12 Jan 2024 | 2.090 | 2.180 | 2.090 | 2.170 | 2.170 | 76,580,987 |
11 Jan 2024 | 2.090 | 2.130 | 2.080 | 2.100 | 2.100 | 28,625,961 |
10 Jan 2024 | 2.130 | 2.140 | 2.080 | 2.090 | 2.090 | 36,738,140 |
09 Jan 2024 | 2.100 | 2.130 | 2.080 | 2.130 | 2.130 | 38,040,000 |
08 Jan 2024 | 2.120 | 2.130 | 2.090 | 2.100 | 2.100 | 42,273,873 |
05 Jan 2024 | 2.080 | 2.150 | 2.070 | 2.120 | 2.120 | 55,694,371 |
04 Jan 2024 | 2.090 | 2.100 | 2.060 | 2.080 | 2.080 | 36,029,000 |
03 Jan 2024 | 2.060 | 2.100 | 2.040 | 2.090 | 2.090 | 50,483,533 |
02 Jan 2024 | 2.040 | 2.090 | 2.030 | 2.060 | 2.060 | 95,067,245 |
29 Dec 2023 | 1.990 | 2.040 | 1.980 | 2.040 | 2.040 | 45,594,252 |
28 Dec 2023 | 1.970 | 1.990 | 1.960 | 1.990 | 1.990 | 20,032,290 |
27 Dec 2023 | 1.960 | 1.980 | 1.940 | 1.970 | 1.970 | 41,729,925 |
22 Dec 2023 | 1.950 | 1.970 | 1.940 | 1.960 | 1.960 | 22,463,969 |
21 Dec 2023 | 1.940 | 1.960 | 1.920 | 1.960 | 1.960 | 13,941,589 |
20 Dec 2023 | 1.930 | 1.960 | 1.920 | 1.940 | 1.940 | 40,193,400 |
19 Dec 2023 | 1.940 | 1.950 | 1.920 | 1.940 | 1.940 | 24,173,000 |
18 Dec 2023 | 1.940 | 1.960 | 1.930 | 1.940 | 1.940 | 22,377,495 |
15 Dec 2023 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 49,575,210 |
14 Dec 2023 | 1.900 | 1.930 | 1.890 | 1.930 | 1.930 | 29,977,000 |
13 Dec 2023 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 25,299,640 |
12 Dec 2023 | 1.840 | 1.890 | 1.830 | 1.890 | 1.890 | 38,285,152 |
11 Dec 2023 | 1.860 | 1.860 | 1.810 | 1.840 | 1.840 | 33,162,120 |
08 Dec 2023 | 1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 11,418,000 |
07 Dec 2023 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 12,643,382 |
06 Dec 2023 | 1.850 | 1.870 | 1.830 | 1.870 | 1.870 | 36,725,483 |
05 Dec 2023 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 34,105,786 |
04 Dec 2023 | 1.890 | 1.890 | 1.830 | 1.840 | 1.840 | 27,212,207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |