Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 1,288,000 |
03 May 2024 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 1,216,000 |
02 May 2024 | 1.140 | 1.170 | 1.130 | 1.150 | 1.150 | 1,360,000 |
30 Apr 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 1,190,000 |
29 Apr 2024 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 1,076,000 |
26 Apr 2024 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 1,434,000 |
25 Apr 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 672,000 |
24 Apr 2024 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 1,288,000 |
23 Apr 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,212,000 |
22 Apr 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 1,024,000 |
19 Apr 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 1,320,000 |
18 Apr 2024 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 290,000 |
17 Apr 2024 | 1.170 | 1.210 | 1.160 | 1.200 | 1.200 | 1,294,000 |
16 Apr 2024 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 1,668,000 |
15 Apr 2024 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 858,000 |
12 Apr 2024 | 1.180 | 1.250 | 1.180 | 1.180 | 1.180 | 5,662,000 |
11 Apr 2024 | 1.180 | 1.220 | 1.170 | 1.180 | 1.180 | 2,026,000 |
10 Apr 2024 | 1.160 | 1.180 | 1.120 | 1.180 | 1.180 | 2,388,000 |
09 Apr 2024 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 348,000 |
08 Apr 2024 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 2,690,000 |
05 Apr 2024 | 1.140 | 1.180 | 1.110 | 1.180 | 1.180 | 1,538,000 |
03 Apr 2024 | 1.220 | 1.220 | 1.120 | 1.160 | 1.160 | 2,856,000 |
02 Apr 2024 | 1.200 | 1.220 | 1.160 | 1.190 | 1.190 | 1,466,000 |
28 Mar 2024 | 1.200 | 1.250 | 1.190 | 1.190 | 1.190 | 1,454,000 |
27 Mar 2024 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 1,172,000 |
26 Mar 2024 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 1,850,000 |
25 Mar 2024 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 4,622,000 |
22 Mar 2024 | 1.290 | 1.290 | 1.210 | 1.270 | 1.270 | 2,456,000 |
21 Mar 2024 | 1.290 | 1.360 | 1.260 | 1.260 | 1.260 | 4,944,000 |
20 Mar 2024 | 1.280 | 1.280 | 1.220 | 1.270 | 1.270 | 1,948,000 |
19 Mar 2024 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 2,336,000 |
18 Mar 2024 | 1.220 | 1.260 | 1.200 | 1.210 | 1.210 | 2,656,000 |
15 Mar 2024 | 1.270 | 1.290 | 1.220 | 1.220 | 1.220 | 2,182,000 |
14 Mar 2024 | 1.200 | 1.300 | 1.190 | 1.260 | 1.260 | 4,644,000 |
13 Mar 2024 | 1.180 | 1.210 | 1.140 | 1.200 | 1.200 | 3,722,000 |
12 Mar 2024 | 1.130 | 1.210 | 1.120 | 1.160 | 1.160 | 3,166,000 |
11 Mar 2024 | 1.130 | 1.130 | 1.080 | 1.110 | 1.110 | 990,000 |
08 Mar 2024 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 2,546,000 |
07 Mar 2024 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 1,822,000 |
06 Mar 2024 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 2,292,000 |
05 Mar 2024 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 4,390,000 |
04 Mar 2024 | 1.160 | 1.190 | 1.110 | 1.130 | 1.130 | 5,936,000 |
01 Mar 2024 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 3,898,000 |
29 Feb 2024 | 1.200 | 1.260 | 1.140 | 1.140 | 1.140 | 28,736,000 |
28 Feb 2024 | 1.230 | 1.260 | 1.180 | 1.200 | 1.200 | 2,348,000 |
27 Feb 2024 | 1.290 | 1.320 | 1.210 | 1.220 | 1.220 | 2,558,000 |
26 Feb 2024 | 1.170 | 1.250 | 1.170 | 1.240 | 1.240 | 2,544,000 |
23 Feb 2024 | 1.190 | 1.220 | 1.150 | 1.170 | 1.170 | 2,624,000 |
22 Feb 2024 | 1.190 | 1.200 | 1.140 | 1.180 | 1.180 | 2,774,000 |
21 Feb 2024 | 1.140 | 1.170 | 1.100 | 1.150 | 1.150 | 1,821,300 |
20 Feb 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 8,670,000 |
19 Feb 2024 | 1.200 | 1.290 | 1.170 | 1.200 | 1.200 | 4,846,000 |
16 Feb 2024 | 1.190 | 1.230 | 1.170 | 1.210 | 1.210 | 2,272,000 |
15 Feb 2024 | 1.110 | 1.200 | 1.110 | 1.190 | 1.190 | 4,408,000 |
14 Feb 2024 | 1.090 | 1.110 | 1.040 | 1.100 | 1.100 | 2,256,000 |
09 Feb 2024 | 1.080 | 1.120 | 1.070 | 1.100 | 1.100 | 328,000 |
08 Feb 2024 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 2,366,000 |
07 Feb 2024 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 2,878,000 |
06 Feb 2024 | 0.980 | 1.080 | 0.970 | 1.070 | 1.070 | 4,702,000 |
05 Feb 2024 | 1.050 | 1.110 | 0.970 | 1.010 | 1.010 | 3,566,000 |
02 Feb 2024 | 1.090 | 1.110 | 1.030 | 1.070 | 1.070 | 2,366,000 |
01 Feb 2024 | 1.120 | 1.150 | 1.070 | 1.090 | 1.090 | 812,000 |
31 Jan 2024 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 983,000 |
30 Jan 2024 | 1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 1,202,000 |
29 Jan 2024 | 1.110 | 1.130 | 1.080 | 1.100 | 1.100 | 1,310,000 |
26 Jan 2024 | 1.200 | 1.200 | 1.060 | 1.140 | 1.140 | 2,740,000 |
25 Jan 2024 | 1.130 | 1.150 | 1.100 | 1.110 | 1.110 | 540,000 |
24 Jan 2024 | 1.220 | 1.220 | 1.050 | 1.130 | 1.130 | 2,578,000 |
23 Jan 2024 | 1.150 | 1.180 | 1.000 | 1.170 | 1.170 | 14,430,000 |
22 Jan 2024 | 1.210 | 1.230 | 1.110 | 1.170 | 1.170 | 4,674,000 |
19 Jan 2024 | 1.240 | 1.270 | 1.220 | 1.230 | 1.230 | 2,208,000 |
18 Jan 2024 | 1.250 | 1.260 | 1.200 | 1.240 | 1.240 | 2,042,000 |
17 Jan 2024 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 976,000 |
16 Jan 2024 | 1.300 | 1.320 | 1.260 | 1.320 | 1.320 | 894,000 |
15 Jan 2024 | 1.280 | 1.310 | 1.280 | 1.290 | 1.290 | 918,000 |
12 Jan 2024 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 346,000 |
11 Jan 2024 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 160,000 |
10 Jan 2024 | 1.240 | 1.260 | 1.210 | 1.260 | 1.260 | 852,000 |
09 Jan 2024 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 1,866,000 |
08 Jan 2024 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 788,000 |
05 Jan 2024 | 1.250 | 1.300 | 1.200 | 1.290 | 1.290 | 2,368,000 |
04 Jan 2024 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 842,000 |
03 Jan 2024 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 520,000 |
02 Jan 2024 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 658,000 |
29 Dec 2023 | 1.330 | 1.350 | 1.290 | 1.300 | 1.300 | 208,000 |
28 Dec 2023 | 1.290 | 1.350 | 1.280 | 1.300 | 1.300 | 854,000 |
27 Dec 2023 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 896,000 |
22 Dec 2023 | 1.310 | 1.330 | 1.260 | 1.320 | 1.320 | 952,000 |
21 Dec 2023 | 1.360 | 1.400 | 1.300 | 1.320 | 1.320 | 560,000 |
20 Dec 2023 | 1.310 | 1.350 | 1.250 | 1.320 | 1.320 | 4,630,000 |
19 Dec 2023 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 590,000 |
18 Dec 2023 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 278,000 |
15 Dec 2023 | 1.380 | 1.410 | 1.350 | 1.350 | 1.350 | 518,000 |
14 Dec 2023 | 1.410 | 1.430 | 1.320 | 1.380 | 1.380 | 2,818,000 |
13 Dec 2023 | 1.340 | 1.430 | 1.230 | 1.360 | 1.360 | 2,122,000 |
12 Dec 2023 | 1.290 | 1.350 | 1.270 | 1.320 | 1.320 | 2,469,000 |
11 Dec 2023 | 1.310 | 1.350 | 1.270 | 1.320 | 1.320 | 2,294,000 |
08 Dec 2023 | 1.370 | 1.380 | 1.310 | 1.320 | 1.320 | 1,326,000 |
07 Dec 2023 | 1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 664,000 |
06 Dec 2023 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 772,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |