Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 8.17 | 8.25 | 8.15 | 8.23 | 8.23 | 13,074,190 |
29 May 2024 | 8.15 | 8.27 | 8.15 | 8.19 | 8.19 | 13,642,402 |
28 May 2024 | 8.25 | 8.27 | 8.16 | 8.18 | 8.18 | 17,502,407 |
27 May 2024 | 8.25 | 8.28 | 8.18 | 8.27 | 8.27 | 16,106,854 |
24 May 2024 | 8.29 | 8.33 | 8.21 | 8.21 | 8.21 | 17,722,801 |
23 May 2024 | 8.46 | 8.46 | 8.28 | 8.31 | 8.31 | 26,069,718 |
22 May 2024 | 8.43 | 8.51 | 8.41 | 8.47 | 8.47 | 17,181,000 |
21 May 2024 | 8.49 | 8.51 | 8.41 | 8.45 | 8.45 | 20,119,450 |
20 May 2024 | 8.55 | 8.67 | 8.49 | 8.51 | 8.51 | 32,838,846 |
17 May 2024 | 8.46 | 8.57 | 8.40 | 8.57 | 8.57 | 25,302,072 |
16 May 2024 | 8.48 | 8.54 | 8.41 | 8.45 | 8.45 | 26,714,774 |
15 May 2024 | 8.83 | 8.86 | 8.47 | 8.50 | 8.50 | 45,941,847 |
14 May 2024 | 8.72 | 8.77 | 8.64 | 8.75 | 8.75 | 26,809,718 |
13 May 2024 | 8.71 | 8.81 | 8.62 | 8.76 | 8.76 | 26,565,244 |
10 May 2024 | 8.74 | 8.77 | 8.65 | 8.76 | 8.76 | 24,523,293 |
09 May 2024 | 8.65 | 8.76 | 8.61 | 8.70 | 8.70 | 22,094,598 |
08 May 2024 | 8.79 | 8.80 | 8.62 | 8.65 | 8.65 | 20,502,801 |
07 May 2024 | 8.79 | 8.84 | 8.73 | 8.79 | 8.79 | 22,419,402 |
06 May 2024 | 8.86 | 8.98 | 8.79 | 8.83 | 8.83 | 35,794,207 |
30 Apr 2024 | 8.90 | 8.90 | 8.70 | 8.76 | 8.76 | 33,219,207 |
29 Apr 2024 | 8.78 | 8.98 | 8.77 | 8.88 | 8.88 | 61,234,108 |
26 Apr 2024 | 8.44 | 8.79 | 8.34 | 8.77 | 8.77 | 81,942,187 |
25 Apr 2024 | 8.35 | 8.36 | 8.11 | 8.21 | 8.21 | 39,164,959 |
24 Apr 2024 | 8.45 | 8.45 | 8.35 | 8.42 | 8.42 | 15,349,428 |
23 Apr 2024 | 8.42 | 8.49 | 8.40 | 8.42 | 8.42 | 14,039,800 |
22 Apr 2024 | 8.45 | 8.55 | 8.40 | 8.42 | 8.42 | 16,909,000 |
19 Apr 2024 | 8.52 | 8.59 | 8.42 | 8.45 | 8.45 | 19,791,615 |
18 Apr 2024 | 8.45 | 8.64 | 8.40 | 8.54 | 8.54 | 28,366,900 |
17 Apr 2024 | 8.27 | 8.45 | 8.24 | 8.45 | 8.45 | 24,077,692 |
16 Apr 2024 | 8.40 | 8.51 | 8.24 | 8.28 | 8.28 | 29,957,646 |
15 Apr 2024 | 8.27 | 8.53 | 8.19 | 8.44 | 8.44 | 25,420,546 |
12 Apr 2024 | 8.40 | 8.44 | 8.24 | 8.25 | 8.25 | 17,832,041 |
11 Apr 2024 | 8.35 | 8.47 | 8.32 | 8.40 | 8.40 | 13,120,622 |
10 Apr 2024 | 8.48 | 8.51 | 8.32 | 8.38 | 8.38 | 17,816,630 |
09 Apr 2024 | 8.50 | 8.55 | 8.47 | 8.51 | 8.51 | 12,530,610 |
08 Apr 2024 | 8.57 | 8.61 | 8.46 | 8.47 | 8.47 | 20,455,029 |
03 Apr 2024 | 8.62 | 8.66 | 8.58 | 8.61 | 8.61 | 14,007,461 |
02 Apr 2024 | 8.68 | 8.71 | 8.60 | 8.62 | 8.62 | 17,510,107 |
01 Apr 2024 | 8.61 | 8.68 | 8.59 | 8.67 | 8.67 | 22,895,842 |
29 Mar 2024 | 8.43 | 8.48 | 8.39 | 8.51 | 8.51 | 12,904,371 |
28 Mar 2024 | 8.44 | 8.55 | 8.42 | 8.44 | 8.44 | 21,099,326 |
27 Mar 2024 | 8.55 | 8.59 | 8.42 | 8.44 | 8.44 | 19,701,500 |
26 Mar 2024 | 8.55 | 8.62 | 8.52 | 8.58 | 8.58 | 18,668,732 |
25 Mar 2024 | 8.77 | 8.77 | 8.55 | 8.57 | 8.57 | 32,555,807 |
22 Mar 2024 | 9.00 | 9.03 | 8.82 | 8.83 | 8.83 | 37,823,645 |
21 Mar 2024 | 9.07 | 9.22 | 9.00 | 9.03 | 9.03 | 45,071,983 |
20 Mar 2024 | 8.95 | 9.00 | 8.88 | 8.96 | 8.96 | 23,741,684 |
19 Mar 2024 | 9.08 | 9.08 | 8.95 | 8.95 | 8.95 | 27,582,778 |
18 Mar 2024 | 8.95 | 9.18 | 8.95 | 9.12 | 9.12 | 43,762,849 |
15 Mar 2024 | 8.84 | 8.96 | 8.79 | 8.93 | 8.93 | 28,535,445 |
14 Mar 2024 | 8.91 | 8.99 | 8.80 | 8.85 | 8.85 | 29,928,554 |
13 Mar 2024 | 9.05 | 9.06 | 8.96 | 8.96 | 8.96 | 26,203,804 |
12 Mar 2024 | 9.03 | 9.11 | 8.94 | 9.03 | 9.03 | 34,628,840 |
11 Mar 2024 | 8.91 | 9.01 | 8.88 | 9.01 | 9.01 | 28,696,239 |
08 Mar 2024 | 8.87 | 8.93 | 8.82 | 8.88 | 8.88 | 26,846,671 |
07 Mar 2024 | 8.93 | 9.04 | 8.84 | 8.90 | 8.90 | 41,469,202 |
06 Mar 2024 | 9.01 | 9.11 | 8.83 | 8.96 | 8.96 | 55,139,258 |
05 Mar 2024 | 9.09 | 9.33 | 9.04 | 9.08 | 9.08 | 70,320,067 |
04 Mar 2024 | 9.18 | 9.18 | 9.02 | 9.04 | 9.04 | 27,694,570 |
01 Mar 2024 | 9.10 | 9.21 | 9.03 | 9.17 | 9.17 | 35,260,419 |
29 Feb 2024 | 8.86 | 9.10 | 8.82 | 9.10 | 9.10 | 39,748,105 |
28 Feb 2024 | 9.06 | 9.29 | 8.88 | 8.88 | 8.88 | 59,076,374 |
27 Feb 2024 | 8.83 | 9.02 | 8.81 | 9.02 | 9.02 | 33,943,217 |
26 Feb 2024 | 8.92 | 8.95 | 8.84 | 8.85 | 8.85 | 29,482,554 |
23 Feb 2024 | 8.94 | 8.96 | 8.84 | 8.92 | 8.92 | 31,053,130 |
22 Feb 2024 | 8.76 | 8.94 | 8.71 | 8.89 | 8.89 | 29,591,335 |
21 Feb 2024 | 8.74 | 9.04 | 8.68 | 8.81 | 8.81 | 45,472,019 |
20 Feb 2024 | 8.78 | 8.87 | 8.65 | 8.79 | 8.79 | 37,520,284 |
19 Feb 2024 | 8.93 | 8.93 | 8.65 | 8.75 | 8.75 | 40,827,622 |
08 Feb 2024 | 8.90 | 9.33 | 8.89 | 8.93 | 8.93 | 70,600,673 |
07 Feb 2024 | 8.53 | 8.91 | 8.46 | 8.89 | 8.89 | 63,094,547 |
06 Feb 2024 | 7.75 | 8.54 | 7.75 | 8.51 | 8.51 | 44,835,672 |
05 Feb 2024 | 7.97 | 8.10 | 7.58 | 7.89 | 7.89 | 41,329,961 |
02 Feb 2024 | 8.33 | 8.42 | 7.83 | 8.05 | 8.05 | 38,217,439 |
01 Feb 2024 | 8.33 | 8.53 | 8.21 | 8.30 | 8.30 | 24,235,747 |
31 Jan 2024 | 8.45 | 8.58 | 8.31 | 8.37 | 8.37 | 27,665,408 |
30 Jan 2024 | 8.52 | 8.77 | 8.48 | 8.48 | 8.48 | 27,607,964 |
29 Jan 2024 | 8.72 | 8.77 | 8.55 | 8.56 | 8.56 | 23,244,479 |
26 Jan 2024 | 8.65 | 8.82 | 8.62 | 8.73 | 8.73 | 31,648,510 |
25 Jan 2024 | 8.55 | 8.79 | 8.52 | 8.70 | 8.70 | 39,537,544 |
24 Jan 2024 | 8.33 | 8.68 | 8.14 | 8.60 | 8.60 | 41,987,935 |
23 Jan 2024 | 8.10 | 8.34 | 8.03 | 8.26 | 8.26 | 24,136,709 |
22 Jan 2024 | 8.38 | 8.42 | 8.04 | 8.09 | 8.09 | 25,786,336 |
19 Jan 2024 | 8.45 | 8.48 | 8.37 | 8.39 | 8.39 | 15,736,083 |
18 Jan 2024 | 8.43 | 8.53 | 8.24 | 8.50 | 8.50 | 30,701,027 |
17 Jan 2024 | 8.59 | 8.62 | 8.45 | 8.45 | 8.45 | 16,229,830 |
16 Jan 2024 | 8.52 | 8.65 | 8.48 | 8.62 | 8.62 | 16,385,559 |
15 Jan 2024 | 8.55 | 8.65 | 8.47 | 8.54 | 8.54 | 12,214,702 |
12 Jan 2024 | 8.62 | 8.70 | 8.56 | 8.56 | 8.56 | 13,057,783 |
11 Jan 2024 | 8.51 | 8.70 | 8.51 | 8.66 | 8.66 | 16,061,186 |
10 Jan 2024 | 8.53 | 8.64 | 8.46 | 8.52 | 8.52 | 13,699,176 |
09 Jan 2024 | 8.65 | 8.69 | 8.51 | 8.56 | 8.56 | 22,952,982 |
08 Jan 2024 | 8.82 | 8.83 | 8.65 | 8.65 | 8.65 | 20,075,770 |
05 Jan 2024 | 8.89 | 8.99 | 8.81 | 8.84 | 8.84 | 17,311,258 |
04 Jan 2024 | 9.00 | 9.01 | 8.85 | 8.90 | 8.90 | 15,937,778 |
03 Jan 2024 | 8.96 | 9.06 | 8.96 | 9.00 | 9.00 | 12,474,353 |
02 Jan 2024 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | 14,047,671 |
29 Dec 2023 | 9.07 | 9.13 | 9.05 | 9.08 | 9.08 | 19,239,318 |
28 Dec 2023 | 8.84 | 9.14 | 8.81 | 9.08 | 9.08 | 33,121,174 |
27 Dec 2023 | 8.77 | 8.97 | 8.69 | 8.86 | 8.86 | 24,482,392 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |