Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 4.5600 | 4.6700 | 4.3800 | 4.4900 | 4.4900 | 3,809,800 |
30 May 2024 | 4.6000 | 4.7000 | 4.4600 | 4.4700 | 4.4700 | 3,705,800 |
29 May 2024 | 5.2100 | 5.2100 | 4.7900 | 4.8100 | 4.8100 | 4,325,500 |
28 May 2024 | 5.2200 | 5.5200 | 5.1500 | 5.4700 | 5.4700 | 3,052,800 |
27 May 2024 | 5.4300 | 5.5500 | 5.3400 | 5.3800 | 5.3800 | 2,104,800 |
24 May 2024 | 5.6400 | 5.6400 | 5.2200 | 5.2700 | 5.2700 | 4,552,300 |
23 May 2024 | 6.7100 | 6.8400 | 5.7300 | 5.9200 | 5.9200 | 8,653,600 |
22 May 2024 | 5.6700 | 6.4200 | 5.6000 | 6.1900 | 6.1900 | 5,271,700 |
21 May 2024 | 5.6400 | 5.8300 | 5.4200 | 5.6000 | 5.6000 | 3,614,400 |
17 May 2024 | 5.1600 | 5.4300 | 5.1500 | 5.3800 | 5.3800 | 4,008,100 |
16 May 2024 | 4.9400 | 5.2200 | 4.8300 | 4.9700 | 4.9700 | 5,666,300 |
15 May 2024 | 4.5500 | 4.8000 | 4.4600 | 4.7500 | 4.7500 | 3,804,800 |
14 May 2024 | 4.4900 | 4.7000 | 4.4600 | 4.5400 | 4.5400 | 3,773,100 |
13 May 2024 | 4.3300 | 4.6300 | 4.3000 | 4.5800 | 4.5800 | 3,849,000 |
10 May 2024 | 4.4100 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 2,493,200 |
09 May 2024 | 4.2600 | 4.5300 | 4.2500 | 4.5000 | 4.5000 | 5,988,400 |
08 May 2024 | 4.3200 | 4.3400 | 4.1200 | 4.1600 | 4.1600 | 2,735,000 |
07 May 2024 | 4.1500 | 4.2800 | 4.1100 | 4.2400 | 4.2400 | 2,839,800 |
06 May 2024 | 4.2300 | 4.4300 | 4.1500 | 4.1900 | 4.1900 | 5,915,600 |
03 May 2024 | 3.6900 | 4.0500 | 3.6200 | 3.9900 | 3.9900 | 7,009,800 |
02 May 2024 | 3.3900 | 3.6500 | 3.3800 | 3.6000 | 3.6000 | 8,479,200 |
01 May 2024 | 3.3500 | 3.3900 | 3.2000 | 3.2700 | 3.2700 | 7,449,800 |
30 Apr 2024 | 3.6800 | 3.6800 | 3.3600 | 3.4200 | 3.4200 | 7,231,200 |
29 Apr 2024 | 3.3500 | 3.6700 | 3.3500 | 3.6500 | 3.6500 | 9,542,100 |
26 Apr 2024 | 3.2900 | 3.3400 | 3.2000 | 3.2600 | 3.2600 | 8,598,600 |
25 Apr 2024 | 3.3600 | 3.4800 | 3.2900 | 3.3900 | 3.3900 | 4,557,900 |
24 Apr 2024 | 3.6800 | 3.7000 | 3.3800 | 3.3800 | 3.3800 | 8,321,800 |
23 Apr 2024 | 3.6900 | 3.9700 | 3.6900 | 3.9400 | 3.9400 | 3,282,000 |
22 Apr 2024 | 3.6600 | 3.7700 | 3.6200 | 3.7500 | 3.7500 | 4,835,300 |
19 Apr 2024 | 3.5800 | 3.6300 | 3.4400 | 3.4900 | 3.4900 | 5,772,700 |
18 Apr 2024 | 3.4600 | 3.5400 | 3.4200 | 3.4500 | 3.4500 | 6,293,300 |
17 Apr 2024 | 3.3400 | 3.4300 | 3.2500 | 3.4300 | 3.4300 | 6,401,600 |
16 Apr 2024 | 3.3000 | 3.6900 | 3.2300 | 3.4900 | 3.4900 | 8,142,400 |
15 Apr 2024 | 3.4500 | 3.4900 | 3.3000 | 3.3100 | 3.3100 | 8,030,000 |
12 Apr 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6800 | 3.6800 | 4,003,600 |
11 Apr 2024 | 3.6800 | 3.7000 | 3.5200 | 3.5700 | 3.5700 | 7,468,200 |
10 Apr 2024 | 3.9000 | 3.9100 | 3.7400 | 3.7800 | 3.7800 | 3,939,700 |
09 Apr 2024 | 3.8600 | 3.9400 | 3.6800 | 3.8700 | 3.8700 | 4,892,600 |
08 Apr 2024 | 3.5700 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 4,826,400 |
05 Apr 2024 | 3.5000 | 3.6600 | 3.4700 | 3.4900 | 3.4900 | 6,500,000 |
04 Apr 2024 | 3.7400 | 3.7600 | 3.4700 | 3.4900 | 3.4900 | 6,485,000 |
03 Apr 2024 | 3.9700 | 3.9800 | 3.7400 | 3.8000 | 3.8000 | 5,616,100 |
02 Apr 2024 | 3.6300 | 3.9200 | 3.6000 | 3.8100 | 3.8100 | 6,556,000 |
01 Apr 2024 | 3.6700 | 3.8000 | 3.6100 | 3.7600 | 3.7600 | 8,401,900 |
28 Mar 2024 | 3.3500 | 3.5300 | 3.2900 | 3.3700 | 3.3700 | 7,813,900 |
27 Mar 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2800 | 3.2800 | 6,933,600 |
26 Mar 2024 | 3.6200 | 3.6600 | 3.5100 | 3.5600 | 3.5600 | 5,904,900 |
25 Mar 2024 | 3.5900 | 3.6800 | 3.5400 | 3.6100 | 3.6100 | 5,880,200 |
22 Mar 2024 | 3.6200 | 3.6900 | 3.5800 | 3.6400 | 3.6400 | 7,876,600 |
21 Mar 2024 | 3.7300 | 3.7800 | 3.6100 | 3.7400 | 3.7400 | 8,729,200 |
20 Mar 2024 | 3.7800 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 7,131,200 |
19 Mar 2024 | 3.8800 | 3.9700 | 3.7800 | 3.9100 | 3.9100 | 6,282,100 |
18 Mar 2024 | 3.8200 | 3.8700 | 3.6300 | 3.7600 | 3.7600 | 6,639,000 |
15 Mar 2024 | 3.8000 | 3.8000 | 3.5400 | 3.6700 | 3.6700 | 10,506,800 |
14 Mar 2024 | 3.6000 | 3.9600 | 3.5900 | 3.8700 | 3.8700 | 5,708,400 |
13 Mar 2024 | 3.5400 | 3.6700 | 3.4900 | 3.5800 | 3.5800 | 5,160,900 |
12 Mar 2024 | 3.9900 | 4.0100 | 3.6300 | 3.7100 | 3.7100 | 5,206,900 |
11 Mar 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8700 | 3.8700 | 4,956,800 |
08 Mar 2024 | 4.1200 | 4.2800 | 4.0900 | 4.1300 | 4.1300 | 3,608,400 |
07 Mar 2024 | 4.6400 | 4.7900 | 4.1100 | 4.1200 | 4.1200 | 7,929,400 |
06 Mar 2024 | 4.9600 | 4.9700 | 4.7400 | 4.7800 | 4.7800 | 3,584,600 |
05 Mar 2024 | 4.7800 | 5.1600 | 4.6100 | 4.9300 | 4.9300 | 5,396,000 |
04 Mar 2024 | 4.8000 | 5.0500 | 4.6500 | 4.8000 | 4.8000 | 8,324,000 |
01 Mar 2024 | 4.2700 | 4.4300 | 4.2600 | 4.3300 | 4.3300 | 4,536,200 |
29 Feb 2024 | 4.4500 | 4.7200 | 4.3700 | 4.3900 | 4.3900 | 5,124,200 |
28 Feb 2024 | 4.3900 | 4.6600 | 4.3700 | 4.5000 | 4.5000 | 6,207,500 |
27 Feb 2024 | 4.1700 | 4.3400 | 4.0400 | 4.2200 | 4.2200 | 8,758,400 |
26 Feb 2024 | 4.1400 | 4.2000 | 3.8000 | 3.9400 | 3.9400 | 9,204,000 |
23 Feb 2024 | 3.9600 | 3.9600 | 3.6900 | 3.7400 | 3.7400 | 11,488,300 |
22 Feb 2024 | 4.2700 | 4.4100 | 3.9800 | 4.3000 | 4.3000 | 7,090,800 |
21 Feb 2024 | 4.1700 | 4.5300 | 4.1700 | 4.4900 | 4.4900 | 7,939,700 |
20 Feb 2024 | 3.5900 | 3.6700 | 3.5000 | 3.6000 | 3.6000 | 3,875,400 |
16 Feb 2024 | 3.6300 | 3.8300 | 3.6200 | 3.7200 | 3.7200 | 4,876,800 |
15 Feb 2024 | 3.7200 | 3.7500 | 3.5200 | 3.6200 | 3.6200 | 4,819,500 |
14 Feb 2024 | 3.8300 | 3.9100 | 3.5500 | 3.6300 | 3.6300 | 5,425,700 |
13 Feb 2024 | 3.9700 | 4.0400 | 3.8400 | 3.9400 | 3.9400 | 5,949,300 |
12 Feb 2024 | 4.6200 | 4.7300 | 4.1500 | 4.2200 | 4.2200 | 5,778,700 |
09 Feb 2024 | 4.8500 | 4.8900 | 4.6300 | 4.7100 | 4.7100 | 3,892,600 |
08 Feb 2024 | 5.1700 | 5.1900 | 4.8000 | 4.8800 | 4.8800 | 4,757,100 |
07 Feb 2024 | 5.5000 | 5.5300 | 5.2100 | 5.2900 | 5.2900 | 3,521,500 |
06 Feb 2024 | 5.6100 | 5.6800 | 5.4200 | 5.4400 | 5.4400 | 7,554,200 |
05 Feb 2024 | 5.8700 | 5.9900 | 5.7300 | 5.8700 | 5.8700 | 3,353,900 |
02 Feb 2024 | 5.7800 | 5.9700 | 5.7500 | 5.9400 | 5.9400 | 4,676,200 |
01 Feb 2024 | 5.9700 | 6.1000 | 5.6200 | 5.6600 | 5.6600 | 5,954,400 |
31 Jan 2024 | 6.0300 | 6.3200 | 5.9700 | 6.1200 | 6.1200 | 4,348,400 |
30 Jan 2024 | 5.9500 | 6.0900 | 5.7700 | 5.9700 | 5.9700 | 6,424,500 |
29 Jan 2024 | 6.0900 | 6.1300 | 5.7000 | 5.7900 | 5.7900 | 6,142,200 |
26 Jan 2024 | 6.3600 | 6.5100 | 5.9600 | 6.4600 | 6.4600 | 6,603,200 |
25 Jan 2024 | 7.0700 | 7.1200 | 6.3500 | 6.4400 | 6.4400 | 5,885,500 |
24 Jan 2024 | 6.8200 | 7.1400 | 6.6200 | 7.0900 | 7.0900 | 4,566,100 |
23 Jan 2024 | 6.0600 | 6.5300 | 6.0400 | 6.4900 | 6.4900 | 4,289,000 |
22 Jan 2024 | 6.2000 | 6.3900 | 6.1300 | 6.1900 | 6.1900 | 5,879,500 |
19 Jan 2024 | 7.5000 | 7.5100 | 6.9100 | 6.9100 | 6.9100 | 5,772,300 |
18 Jan 2024 | 8.2500 | 8.2700 | 7.7000 | 8.0200 | 8.0200 | 4,924,200 |
17 Jan 2024 | 8.3100 | 8.7400 | 8.1800 | 8.4500 | 8.4500 | 4,371,800 |
16 Jan 2024 | 8.4000 | 8.7200 | 8.2100 | 8.2400 | 8.2400 | 5,978,300 |
15 Jan 2024 | 8.6400 | 8.8400 | 8.5600 | 8.6800 | 8.6800 | 3,727,100 |
12 Jan 2024 | 9.4900 | 9.6900 | 9.1100 | 9.6400 | 9.6400 | 8,416,700 |
11 Jan 2024 | 9.1200 | 9.6900 | 8.8500 | 8.9000 | 8.9000 | 6,727,500 |
10 Jan 2024 | 9.3700 | 9.6200 | 8.8500 | 9.0300 | 9.0300 | 5,869,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |