Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 14.160 | 14.320 | 13.700 | 13.960 | 13.960 | 19,793,725 |
22 May 2024 | 14.240 | 14.560 | 14.080 | 14.160 | 14.160 | 17,082,323 |
21 May 2024 | 14.540 | 14.540 | 13.960 | 14.220 | 14.220 | 35,868,633 |
20 May 2024 | 15.280 | 15.440 | 14.560 | 14.660 | 14.660 | 40,941,086 |
17 May 2024 | 14.620 | 15.080 | 14.500 | 14.940 | 14.940 | 27,695,104 |
16 May 2024 | 14.220 | 14.660 | 14.100 | 14.620 | 14.620 | 53,326,428 |
14 May 2024 | 13.200 | 14.400 | 13.200 | 14.220 | 14.220 | 75,708,297 |
13 May 2024 | 12.480 | 13.580 | 12.260 | 13.240 | 13.240 | 45,564,825 |
10 May 2024 | 12.500 | 12.680 | 12.200 | 12.500 | 12.500 | 25,309,046 |
09 May 2024 | 11.720 | 12.500 | 11.680 | 12.380 | 12.380 | 32,873,500 |
08 May 2024 | 12.000 | 12.100 | 11.740 | 11.800 | 11.800 | 14,089,691 |
07 May 2024 | 11.900 | 12.420 | 11.820 | 12.120 | 12.120 | 39,718,902 |
06 May 2024 | 11.940 | 11.960 | 11.540 | 11.900 | 11.900 | 32,246,099 |
03 May 2024 | 12.240 | 12.280 | 11.820 | 11.940 | 11.940 | 14,558,725 |
02 May 2024 | 11.940 | 12.140 | 11.800 | 11.960 | 11.960 | 17,489,628 |
30 Apr 2024 | 11.820 | 12.040 | 11.800 | 11.940 | 11.940 | 27,197,240 |
29 Apr 2024 | 11.840 | 12.140 | 11.540 | 11.700 | 11.700 | 48,120,692 |
26 Apr 2024 | 11.760 | 12.060 | 11.520 | 11.600 | 11.600 | 39,096,325 |
25 Apr 2024 | 11.760 | 12.640 | 11.740 | 11.820 | 11.820 | 105,016,067 |
24 Apr 2024 | 10.980 | 11.260 | 10.860 | 11.220 | 11.220 | 26,284,308 |
23 Apr 2024 | 10.500 | 10.840 | 10.260 | 10.780 | 10.780 | 25,617,091 |
22 Apr 2024 | 11.040 | 11.060 | 10.140 | 10.340 | 10.340 | 39,905,079 |
19 Apr 2024 | 11.000 | 11.100 | 10.580 | 11.020 | 11.020 | 18,164,565 |
18 Apr 2024 | 11.120 | 11.400 | 10.860 | 11.120 | 11.120 | 11,102,500 |
17 Apr 2024 | 10.960 | 11.120 | 10.800 | 11.040 | 11.040 | 18,908,864 |
16 Apr 2024 | 11.420 | 11.480 | 10.880 | 10.960 | 10.960 | 33,423,202 |
15 Apr 2024 | 11.240 | 11.560 | 11.180 | 11.500 | 11.500 | 36,601,850 |
12 Apr 2024 | 11.620 | 11.680 | 11.220 | 11.380 | 11.380 | 33,456,241 |
11 Apr 2024 | 11.300 | 11.680 | 11.140 | 11.620 | 11.620 | 31,704,666 |
10 Apr 2024 | 10.620 | 11.560 | 10.620 | 11.520 | 11.520 | 79,098,838 |
09 Apr 2024 | 9.840 | 10.760 | 9.840 | 10.640 | 10.640 | 46,765,132 |
08 Apr 2024 | 9.170 | 9.830 | 9.170 | 9.790 | 9.790 | 27,874,073 |
05 Apr 2024 | 9.380 | 9.380 | 9.020 | 9.170 | 9.170 | 7,946,462 |
03 Apr 2024 | 9.340 | 9.480 | 9.230 | 9.280 | 9.280 | 17,332,195 |
02 Apr 2024 | 8.860 | 9.680 | 8.860 | 9.340 | 9.340 | 72,879,598 |
28 Mar 2024 | 8.690 | 8.840 | 8.480 | 8.700 | 8.700 | 16,546,275 |
27 Mar 2024 | 8.710 | 8.710 | 8.550 | 8.690 | 8.690 | 12,498,464 |
26 Mar 2024 | 8.660 | 8.790 | 8.620 | 8.710 | 8.710 | 14,689,221 |
25 Mar 2024 | 8.910 | 8.940 | 8.580 | 8.690 | 8.690 | 16,551,000 |
22 Mar 2024 | 9.200 | 9.210 | 8.850 | 8.970 | 8.970 | 16,246,106 |
21 Mar 2024 | 9.160 | 9.290 | 9.120 | 9.210 | 9.210 | 15,308,947 |
20 Mar 2024 | 9.210 | 9.250 | 9.120 | 9.140 | 9.140 | 7,262,724 |
19 Mar 2024 | 9.300 | 9.370 | 9.190 | 9.200 | 9.200 | 20,489,098 |
18 Mar 2024 | 9.330 | 9.650 | 9.330 | 9.460 | 9.460 | 14,233,987 |
15 Mar 2024 | 9.470 | 9.470 | 9.140 | 9.380 | 9.380 | 19,488,183 |
14 Mar 2024 | 9.390 | 9.580 | 9.260 | 9.500 | 9.500 | 26,863,605 |
13 Mar 2024 | 9.290 | 9.600 | 9.220 | 9.390 | 9.390 | 21,316,980 |
12 Mar 2024 | 9.250 | 9.440 | 9.160 | 9.300 | 9.300 | 17,224,204 |
11 Mar 2024 | 9.000 | 9.380 | 9.000 | 9.190 | 9.190 | 16,456,679 |
08 Mar 2024 | 8.730 | 9.000 | 8.660 | 8.910 | 8.910 | 11,379,791 |
07 Mar 2024 | 8.900 | 9.000 | 8.620 | 8.690 | 8.690 | 7,554,171 |
06 Mar 2024 | 8.730 | 9.040 | 8.720 | 8.900 | 8.900 | 12,774,774 |
05 Mar 2024 | 8.730 | 8.900 | 8.440 | 8.660 | 8.660 | 21,830,802 |
04 Mar 2024 | 8.950 | 8.950 | 8.630 | 8.740 | 8.740 | 12,656,386 |
01 Mar 2024 | 8.860 | 9.020 | 8.750 | 8.950 | 8.950 | 13,331,977 |
29 Feb 2024 | 8.510 | 8.980 | 8.510 | 8.860 | 8.860 | 31,987,658 |
28 Feb 2024 | 8.990 | 8.990 | 8.500 | 8.570 | 8.570 | 22,573,770 |
27 Feb 2024 | 8.700 | 9.020 | 8.510 | 8.950 | 8.950 | 38,981,458 |
26 Feb 2024 | 8.530 | 8.970 | 8.530 | 8.600 | 8.600 | 27,486,668 |
23 Feb 2024 | 8.480 | 8.660 | 8.340 | 8.450 | 8.450 | 13,822,180 |
22 Feb 2024 | 8.580 | 8.660 | 8.470 | 8.590 | 8.590 | 11,799,180 |
21 Feb 2024 | 8.110 | 8.680 | 8.060 | 8.550 | 8.550 | 29,491,923 |
20 Feb 2024 | 8.390 | 8.440 | 8.010 | 8.200 | 8.200 | 33,286,285 |
19 Feb 2024 | 8.800 | 8.880 | 8.370 | 8.420 | 8.420 | 15,579,182 |
16 Feb 2024 | 8.480 | 8.880 | 8.480 | 8.810 | 8.810 | 10,865,232 |
15 Feb 2024 | 8.390 | 8.520 | 8.280 | 8.480 | 8.480 | 5,576,486 |
14 Feb 2024 | 8.230 | 8.470 | 7.940 | 8.410 | 8.410 | 7,975,514 |
09 Feb 2024 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | - |
08 Feb 2024 | 8.140 | 8.540 | 8.140 | 8.370 | 8.370 | 26,893,362 |
07 Feb 2024 | 8.330 | 8.560 | 8.140 | 8.180 | 8.180 | 23,800,092 |
06 Feb 2024 | 7.670 | 8.280 | 7.600 | 8.240 | 8.240 | 27,609,750 |
05 Feb 2024 | 7.700 | 7.860 | 7.510 | 7.680 | 7.680 | 19,159,439 |
02 Feb 2024 | 7.770 | 8.060 | 7.660 | 7.760 | 7.760 | 23,045,228 |
01 Feb 2024 | 7.710 | 7.950 | 7.640 | 7.750 | 7.750 | 13,724,980 |
31 Jan 2024 | 7.900 | 8.100 | 7.600 | 7.690 | 7.690 | 22,678,467 |
30 Jan 2024 | 8.000 | 8.080 | 7.840 | 7.970 | 7.970 | 19,810,513 |
29 Jan 2024 | 8.150 | 8.270 | 8.000 | 8.080 | 8.080 | 19,309,079 |
26 Jan 2024 | 8.400 | 8.450 | 8.120 | 8.210 | 8.210 | 18,972,973 |
25 Jan 2024 | 8.550 | 8.560 | 8.220 | 8.500 | 8.500 | 51,131,655 |
24 Jan 2024 | 8.950 | 9.070 | 8.050 | 8.540 | 8.540 | 72,649,871 |
23 Jan 2024 | 8.810 | 9.020 | 8.700 | 8.900 | 8.900 | 14,214,077 |
22 Jan 2024 | 9.130 | 9.190 | 8.630 | 8.780 | 8.780 | 24,184,477 |
19 Jan 2024 | 9.190 | 9.370 | 9.040 | 9.150 | 9.150 | 19,732,511 |
18 Jan 2024 | 8.990 | 9.320 | 8.880 | 9.180 | 9.180 | 22,802,290 |
17 Jan 2024 | 9.550 | 9.550 | 8.850 | 9.000 | 9.000 | 34,102,696 |
16 Jan 2024 | 9.450 | 9.820 | 9.380 | 9.530 | 9.530 | 30,266,129 |
15 Jan 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | - |
12 Jan 2024 | 9.370 | 9.690 | 9.250 | 9.520 | 9.520 | 15,534,299 |
11 Jan 2024 | 8.980 | 9.500 | 8.850 | 9.430 | 9.430 | 28,803,090 |
10 Jan 2024 | 9.040 | 9.120 | 8.790 | 8.970 | 8.970 | 14,573,750 |
09 Jan 2024 | 9.050 | 9.170 | 8.950 | 9.040 | 9.040 | 16,410,177 |
08 Jan 2024 | 9.360 | 9.360 | 8.870 | 9.000 | 9.000 | 23,538,875 |
05 Jan 2024 | 9.380 | 9.540 | 9.220 | 9.360 | 9.360 | 12,973,400 |
04 Jan 2024 | 9.500 | 9.500 | 9.310 | 9.490 | 9.490 | 9,755,059 |
03 Jan 2024 | 9.860 | 9.860 | 9.120 | 9.500 | 9.500 | 46,188,277 |
02 Jan 2024 | 10.100 | 10.120 | 9.820 | 9.910 | 9.910 | 8,422,971 |
29 Dec 2023 | 10.100 | 10.300 | 9.950 | 10.140 | 10.140 | 16,316,774 |
28 Dec 2023 | 9.780 | 10.260 | 9.770 | 10.220 | 10.220 | 18,260,000 |
27 Dec 2023 | 9.810 | 9.830 | 9.600 | 9.780 | 9.780 | 13,029,384 |
22 Dec 2023 | 9.840 | 9.870 | 9.550 | 9.710 | 9.710 | 15,757,884 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |