Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 56,544,001 |
16 May 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 75,933,601 |
15 May 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 41,863,222 |
14 May 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 23,861,400 |
13 May 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 37,779,793 |
10 May 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 20,305,500 |
09 May 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 39,097,700 |
08 May 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 20,402,901 |
07 May 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 46,169,602 |
06 May 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 51,918,301 |
30 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 52,246,257 |
29 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 60,681,101 |
26 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 33,331,200 |
25 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 28,338,700 |
24 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 25,365,600 |
23 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 27,438,300 |
22 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 34,549,900 |
19 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 48,497,993 |
18 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 26,564,400 |
17 Apr 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 46,382,100 |
16 Apr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 65,996,800 |
15 Apr 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 67,517,201 |
12 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 35,731,467 |
11 Apr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 55,122,800 |
10 Apr 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 41,307,100 |
09 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 45,349,421 |
08 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 90,364,200 |
03 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 88,909,704 |
02 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 98,486,587 |
01 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 43,518,810 |
29 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.3000 | 1.3000 | 15,160,901 |
28 Mar 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 29,195,400 |
27 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 32,873,450 |
26 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 38,812,151 |
25 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 37,291,600 |
22 Mar 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 57,554,424 |
21 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 37,565,102 |
20 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 79,758,700 |
19 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 161,141,665 |
18 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 39,813,700 |
15 Mar 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 69,637,387 |
14 Mar 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 58,462,300 |
13 Mar 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 42,666,900 |
12 Mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 35,886,797 |
11 Mar 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 41,855,423 |
08 Mar 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 44,200,434 |
07 Mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 73,752,178 |
06 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 38,912,942 |
05 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 36,464,257 |
04 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 39,647,479 |
01 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 47,211,601 |
29 Feb 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 58,839,331 |
28 Feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 81,900,222 |
27 Feb 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 62,858,000 |
26 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 52,471,511 |
23 Feb 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 44,219,576 |
22 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 52,229,797 |
21 Feb 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 88,229,374 |
20 Feb 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 55,187,312 |
19 Feb 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 63,610,690 |
08 Feb 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 90,558,987 |
07 Feb 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 79,303,487 |
06 Feb 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 80,046,502 |
05 Feb 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 89,954,682 |
02 Feb 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 69,483,437 |
01 Feb 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 55,528,100 |
31 Jan 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 54,727,132 |
30 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 47,471,600 |
29 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 69,131,898 |
26 Jan 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 80,185,000 |
25 Jan 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 80,989,100 |
24 Jan 2024 | 1.2900 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 70,015,538 |
23 Jan 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 49,591,300 |
22 Jan 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 72,766,400 |
19 Jan 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 39,388,302 |
18 Jan 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 67,606,975 |
17 Jan 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 31,650,700 |
16 Jan 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 50,707,387 |
15 Jan 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 44,144,008 |
12 Jan 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 54,520,100 |
11 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 37,634,991 |
10 Jan 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 24,434,501 |
09 Jan 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 26,813,379 |
08 Jan 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 47,945,002 |
05 Jan 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 37,976,290 |
04 Jan 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 42,144,322 |
03 Jan 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 35,159,162 |
02 Jan 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 45,919,716 |
29 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 31,266,010 |
28 Dec 2023 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 69,868,022 |
27 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 38,411,901 |
26 Dec 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 36,038,828 |
25 Dec 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 30,052,538 |
22 Dec 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 59,313,700 |
21 Dec 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 69,491,680 |
20 Dec 2023 | 1.3900 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 41,372,506 |
19 Dec 2023 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 45,105,500 |
18 Dec 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 41,953,088 |
15 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 29,632,551 |
14 Dec 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 50,770,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |