Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.6513 | 6.7055 | 6.5305 | 6.6419 | 6.6419 | 93,726,264 |
25 Apr 2024 | 6.9878 | 7.1379 | 6.6833 | 6.7442 | 6.7442 | 137,875,983 |
24 Apr 2024 | 7.2237 | 7.4324 | 6.9699 | 6.9878 | 6.9878 | 186,725,375 |
23 Apr 2024 | 7.0626 | 7.2982 | 7.0233 | 7.2237 | 7.2237 | 147,370,451 |
22 Apr 2024 | 7.0142 | 7.1192 | 6.8885 | 7.0626 | 7.0626 | 94,182,054 |
21 Apr 2024 | 6.5991 | 7.0277 | 6.5598 | 7.0144 | 7.0144 | 88,097,362 |
20 Apr 2024 | 6.5987 | 6.7223 | 6.1634 | 6.5991 | 6.5991 | 165,148,396 |
19 Apr 2024 | 6.4573 | 6.6694 | 6.3392 | 6.5987 | 6.5987 | 122,276,260 |
18 Apr 2024 | 6.5708 | 6.6388 | 6.2925 | 6.4573 | 6.4573 | 138,208,004 |
17 Apr 2024 | 6.5375 | 6.6315 | 6.2767 | 6.5708 | 6.5708 | 221,420,682 |
16 Apr 2024 | 6.7109 | 6.9884 | 6.3463 | 6.5375 | 6.5375 | 304,635,785 |
15 Apr 2024 | 6.4959 | 6.8461 | 6.2544 | 6.7109 | 6.7109 | 379,817,484 |
14 Apr 2024 | 7.5357 | 7.5357 | 5.8665 | 6.4960 | 6.4960 | 550,458,839 |
13 Apr 2024 | 8.5667 | 8.7316 | 7.1710 | 7.5357 | 7.5357 | 302,060,665 |
12 Apr 2024 | 8.6234 | 8.7165 | 8.4702 | 8.5667 | 8.5667 | 96,490,170 |
11 Apr 2024 | 8.5472 | 8.5764 | 8.2207 | 8.6234 | 8.6234 | 136,388,642 |
10 Apr 2024 | 8.9315 | 8.9437 | 8.5081 | 8.5473 | 8.5473 | 123,492,154 |
09 Apr 2024 | 8.7805 | 9.0221 | 8.6497 | 8.9315 | 8.9315 | 121,219,011 |
08 Apr 2024 | 8.7912 | 8.8886 | 8.6691 | 8.7805 | 8.7805 | 88,033,628 |
07 Apr 2024 | 8.6305 | 8.8430 | 8.5987 | 8.7912 | 8.7912 | 74,512,500 |
06 Apr 2024 | 8.7154 | 8.7368 | 8.4443 | 8.6303 | 8.6303 | 132,607,895 |
05 Apr 2024 | 8.5690 | 8.8911 | 8.4358 | 8.7154 | 8.7154 | 139,888,156 |
04 Apr 2024 | 8.7253 | 8.9348 | 8.4302 | 8.5690 | 8.5690 | 147,343,532 |
03 Apr 2024 | 9.2895 | 9.2901 | 8.6266 | 8.7253 | 8.7253 | 197,707,988 |
02 Apr 2024 | 9.7288 | 9.7991 | 9.0903 | 9.2895 | 9.2895 | 188,570,438 |
01 Apr 2024 | 9.7171 | 9.8214 | 9.6282 | 9.7291 | 9.7291 | 92,159,832 |
31 Mar 2024 | 9.9264 | 10.1670 | 9.6905 | 9.7173 | 9.7173 | 129,528,540 |
30 Mar 2024 | 9.7449 | 9.9795 | 9.5647 | 9.9264 | 9.9264 | 210,321,248 |
29 Mar 2024 | 10.0184 | 10.0184 | 9.6587 | 9.7445 | 9.7445 | 205,126,706 |
28 Mar 2024 | 9.6743 | 10.3074 | 9.3848 | 10.0184 | 10.0184 | 328,851,244 |
27 Mar 2024 | 9.6431 | 9.7803 | 9.4606 | 9.6744 | 9.6744 | 220,887,968 |
26 Mar 2024 | 9.2170 | 9.7245 | 9.1681 | 9.6431 | 9.6431 | 159,145,034 |
25 Mar 2024 | 9.0025 | 9.2652 | 8.9599 | 9.2172 | 9.2172 | 102,665,263 |
24 Mar 2024 | 9.0389 | 9.2267 | 8.9396 | 9.0024 | 9.0024 | 100,734,655 |
23 Mar 2024 | 9.1896 | 9.3888 | 8.8173 | 9.0389 | 9.0389 | 160,922,484 |
22 Mar 2024 | 9.1811 | 9.4509 | 9.1025 | 9.1895 | 9.1895 | 169,644,269 |
21 Mar 2024 | 8.5544 | 9.2150 | 8.4267 | 9.1811 | 9.1811 | 243,472,656 |
20 Mar 2024 | 9.2179 | 9.2822 | 8.4051 | 8.5542 | 8.5542 | 338,146,749 |
19 Mar 2024 | 9.6365 | 9.7523 | 9.0803 | 9.2177 | 9.2177 | 188,520,755 |
18 Mar 2024 | 9.3713 | 9.7204 | 9.0727 | 9.6365 | 9.6365 | 202,639,972 |
17 Mar 2024 | 9.9144 | 10.0960 | 9.1595 | 9.3713 | 9.3713 | 266,521,335 |
16 Mar 2024 | 10.7153 | 10.8433 | 9.3916 | 9.9144 | 9.9144 | 413,011,802 |
15 Mar 2024 | 11.0301 | 11.1090 | 10.1987 | 10.7151 | 10.7151 | 348,395,285 |
14 Mar 2024 | 10.4841 | 11.0296 | 10.3842 | 11.0296 | 11.0296 | 224,665,453 |
13 Mar 2024 | 10.6971 | 10.7694 | 10.0441 | 10.4841 | 10.4841 | 266,675,350 |
12 Mar 2024 | 10.2456 | 10.8092 | 9.9481 | 10.6971 | 10.6971 | 306,448,431 |
11 Mar 2024 | 10.4046 | 10.5488 | 10.0382 | 10.2457 | 10.2457 | 200,935,149 |
10 Mar 2024 | 10.4385 | 10.8178 | 10.3779 | 10.4045 | 10.4045 | 204,068,681 |
09 Mar 2024 | 10.8648 | 10.9243 | 10.0736 | 10.4385 | 10.4385 | 253,127,697 |
08 Mar 2024 | 11.1534 | 11.3731 | 10.6446 | 10.8649 | 10.8649 | 360,008,741 |
07 Mar 2024 | 9.4673 | 11.2119 | 9.1005 | 11.1534 | 11.1534 | 439,494,556 |
06 Mar 2024 | 9.8352 | 10.1085 | 8.6558 | 9.4673 | 9.4673 | 583,595,364 |
05 Mar 2024 | 9.6120 | 10.1300 | 9.5454 | 9.8328 | 9.8328 | 293,343,359 |
04 Mar 2024 | 9.6405 | 9.6909 | 9.1005 | 9.6112 | 9.6112 | 191,396,611 |
03 Mar 2024 | 9.1949 | 9.6403 | 9.1949 | 9.6403 | 9.6403 | 203,401,233 |
02 Mar 2024 | 8.9350 | 9.1954 | 8.8874 | 9.1954 | 9.1954 | 165,005,667 |
01 Mar 2024 | 9.0132 | 9.6278 | 8.7408 | 8.9379 | 8.9379 | 259,438,949 |
29 Feb 2024 | 8.8418 | 9.2436 | 8.5845 | 9.0138 | 9.0138 | 246,075,288 |
28 Feb 2024 | 8.7804 | 9.0505 | 8.5799 | 8.8425 | 8.8425 | 217,308,905 |
27 Feb 2024 | 8.1859 | 8.7950 | 8.1227 | 8.7800 | 8.7800 | 186,568,508 |
26 Feb 2024 | 8.2137 | 8.2357 | 8.0661 | 8.1862 | 8.1862 | 86,483,883 |
25 Feb 2024 | 7.8608 | 8.3346 | 7.7185 | 8.2133 | 8.2133 | 138,946,363 |
24 Feb 2024 | 7.7239 | 7.9216 | 7.6665 | 7.8616 | 7.8616 | 126,976,079 |
23 Feb 2024 | 7.8991 | 7.9153 | 7.6924 | 7.7244 | 7.7244 | 128,637,433 |
22 Feb 2024 | 8.2126 | 8.2126 | 7.7336 | 7.8987 | 7.8987 | 140,926,479 |
21 Feb 2024 | 8.5374 | 8.5374 | 7.9588 | 8.2126 | 8.2126 | 154,507,706 |
20 Feb 2024 | 8.3915 | 8.5598 | 8.3104 | 8.5374 | 8.5374 | 129,629,947 |
19 Feb 2024 | 8.1573 | 8.4385 | 8.1058 | 8.3915 | 8.3915 | 105,148,866 |
18 Feb 2024 | 8.1289 | 8.1988 | 7.8629 | 8.1573 | 8.1573 | 102,032,254 |
17 Feb 2024 | 8.2030 | 8.3198 | 7.9884 | 8.1287 | 8.1287 | 121,451,407 |
16 Feb 2024 | 8.1513 | 8.2825 | 8.0596 | 8.2025 | 8.2025 | 161,140,593 |
15 Feb 2024 | 8.1801 | 8.2899 | 8.0051 | 8.1503 | 8.1503 | 147,875,962 |
14 Feb 2024 | 7.8669 | 8.2411 | 7.8329 | 8.1805 | 8.1805 | 186,330,365 |
13 Feb 2024 | 7.7064 | 7.9314 | 7.5392 | 7.8678 | 7.8678 | 132,641,011 |
12 Feb 2024 | 7.8973 | 8.1169 | 7.6463 | 7.7056 | 7.7056 | 131,247,162 |
11 Feb 2024 | 7.9345 | 7.9914 | 7.8654 | 7.8974 | 7.8974 | 80,399,556 |
10 Feb 2024 | 7.6368 | 8.0609 | 7.6261 | 7.9341 | 7.9341 | 136,698,607 |
09 Feb 2024 | 7.5947 | 7.6991 | 7.4991 | 7.6365 | 7.6365 | 104,729,199 |
08 Feb 2024 | 7.2393 | 7.6462 | 7.2393 | 7.5947 | 7.5947 | 103,746,695 |
07 Feb 2024 | 7.2173 | 7.3348 | 7.2066 | 7.2393 | 7.2393 | 77,733,566 |
06 Feb 2024 | 7.1007 | 7.2919 | 7.0312 | 7.2171 | 7.2171 | 62,151,237 |
05 Feb 2024 | 7.1641 | 7.2068 | 7.0991 | 7.1008 | 7.1008 | 50,187,240 |
04 Feb 2024 | 7.2521 | 7.2906 | 7.1642 | 7.1642 | 7.1642 | 51,196,651 |
03 Feb 2024 | 7.1668 | 7.2655 | 7.1797 | 7.2517 | 7.2517 | 73,217,406 |
02 Feb 2024 | 7.1772 | 7.2698 | 7.0815 | 7.1671 | 7.1671 | 81,340,956 |
01 Feb 2024 | 7.4138 | 7.4255 | 7.1204 | 7.1775 | 7.1775 | 102,601,253 |
31 Jan 2024 | 7.5998 | 7.6458 | 7.3501 | 7.4149 | 7.4149 | 85,584,999 |
30 Jan 2024 | 7.4220 | 7.6246 | 7.3972 | 7.5997 | 7.5997 | 75,030,486 |
29 Jan 2024 | 7.6114 | 7.6777 | 7.3741 | 7.4218 | 7.4218 | 75,852,887 |
28 Jan 2024 | 7.5799 | 7.6520 | 7.4323 | 7.6115 | 7.6115 | 60,386,359 |
27 Jan 2024 | 7.2599 | 7.6585 | 7.2201 | 7.5804 | 7.5804 | 71,065,161 |
26 Jan 2024 | 7.3475 | 7.3537 | 7.1415 | 7.2596 | 7.2596 | 67,566,445 |
25 Jan 2024 | 7.2629 | 7.3573 | 7.2072 | 7.3478 | 7.3478 | 74,292,393 |
24 Jan 2024 | 7.2255 | 7.3284 | 6.8574 | 7.2628 | 7.2628 | 114,176,455 |
23 Jan 2024 | 7.5864 | 7.5947 | 7.1466 | 7.2258 | 7.2258 | 108,234,687 |
22 Jan 2024 | 7.7404 | 7.8156 | 7.5838 | 7.5838 | 7.5838 | 63,435,836 |
21 Jan 2024 | 7.6386 | 7.7468 | 7.5676 | 7.7395 | 7.7395 | 62,445,692 |
20 Jan 2024 | 7.6235 | 7.7951 | 7.3456 | 7.6382 | 7.6382 | 106,844,032 |
19 Jan 2024 | 7.9987 | 8.0760 | 7.5569 | 7.6236 | 7.6236 | 102,834,900 |
18 Jan 2024 | 8.1394 | 8.1803 | 7.9383 | 7.9989 | 7.9989 | 94,518,320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |