Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 58,795,902 |
27 Jun 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 21,697,493 |
26 Jun 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 7,322,939 |
25 Jun 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 45,850,319 |
24 Jun 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 32,150,400 |
21 Jun 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 11,289,840 |
20 Jun 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 22,155,988 |
19 Jun 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 10,499,628 |
18 Jun 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 8,550,864 |
17 Jun 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 8,676,344 |
14 Jun 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 11,231,251 |
13 Jun 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 23,485,327 |
12 Jun 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 19,979,615 |
11 Jun 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 28,179,184 |
07 Jun 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 55,129,542 |
06 Jun 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 44,651,803 |
05 Jun 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 11,304,278 |
04 Jun 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 14,954,075 |
03 Jun 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 20,551,245 |
31 May 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 19,016,897 |
30 May 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 8,136,141 |
29 May 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 7,080,100 |
28 May 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 10,321,806 |
27 May 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 13,066,505 |
24 May 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 11,464,560 |
23 May 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 22,782,753 |
22 May 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 10,042,019 |
21 May 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 8,593,511 |
20 May 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 13,540,200 |
17 May 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 20,989,721 |
16 May 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 14,126,118 |
15 May 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 13,735,251 |
14 May 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 8,408,145 |
13 May 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 19,868,638 |
10 May 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 17,240,002 |
09 May 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 13,955,838 |
08 May 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 10,881,887 |
07 May 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 10,777,958 |
06 May 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 12,730,597 |
30 Apr 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 24,250,745 |
29 Apr 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 27,090,128 |
26 Apr 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 18,403,001 |
25 Apr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 15,707,869 |
24 Apr 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 10,845,154 |
23 Apr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 6,601,400 |
22 Apr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 10,003,086 |
19 Apr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 8,058,400 |
18 Apr 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 13,112,461 |
17 Apr 2024 | 1.4700 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 15,944,911 |
16 Apr 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 25,325,619 |
15 Apr 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 29,629,650 |
12 Apr 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | 34,573,120 |
11 Apr 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 9,111,900 |
10 Apr 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 12,447,618 |
09 Apr 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 10,328,318 |
08 Apr 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 10,609,000 |
03 Apr 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 9,007,100 |
02 Apr 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 10,420,880 |
01 Apr 2024 | 1.5900 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 16,138,179 |
29 Mar 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 7,439,254 |
28 Mar 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 13,824,453 |
27 Mar 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 17,902,470 |
26 Mar 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 13,198,500 |
25 Mar 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 16,145,566 |
22 Mar 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 15,166,665 |
21 Mar 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 9,393,179 |
20 Mar 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 13,087,755 |
19 Mar 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 18,985,415 |
18 Mar 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 12,917,964 |
15 Mar 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 13,223,713 |
14 Mar 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 11,474,495 |
13 Mar 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 12,455,196 |
12 Mar 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 14,234,301 |
11 Mar 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 10,978,851 |
08 Mar 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 8,793,300 |
07 Mar 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 14,232,812 |
06 Mar 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 17,129,576 |
05 Mar 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 18,098,000 |
04 Mar 2024 | 1.6600 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 22,797,810 |
01 Mar 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 16,045,319 |
29 Feb 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 19,080,435 |
28 Feb 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 42,074,492 |
27 Feb 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 49,849,494 |
26 Feb 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 15,541,295 |
23 Feb 2024 | 1.5600 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 26,333,277 |
22 Feb 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 18,340,655 |
21 Feb 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 23,547,616 |
20 Feb 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 15,337,983 |
19 Feb 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 22,963,586 |
08 Feb 2024 | 1.4500 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 22,045,273 |
07 Feb 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 20,599,705 |
06 Feb 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 27,512,392 |
05 Feb 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 32,947,900 |
02 Feb 2024 | 1.6000 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 27,970,203 |
01 Feb 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 14,535,371 |
31 Jan 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 22,037,369 |
30 Jan 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 14,894,639 |
29 Jan 2024 | 1.7300 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 14,153,615 |
26 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 14,607,443 |
25 Jan 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 18,251,878 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |