Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 944,000 |
02 May 2024 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,660,000 |
30 Apr 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,929,000 |
29 Apr 2024 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 604,000 |
26 Apr 2024 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 563,000 |
25 Apr 2024 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 253,000 |
24 Apr 2024 | 1.380 | 1.380 | 1.330 | 1.380 | 1.380 | 200,000 |
23 Apr 2024 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 343,000 |
22 Apr 2024 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 153,000 |
19 Apr 2024 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 311,000 |
18 Apr 2024 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 345,000 |
17 Apr 2024 | 1.360 | 1.390 | 1.360 | 1.370 | 1.370 | 420,000 |
16 Apr 2024 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 211,000 |
15 Apr 2024 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 218,000 |
12 Apr 2024 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 387,000 |
11 Apr 2024 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 134,000 |
10 Apr 2024 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 228,000 |
09 Apr 2024 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 616,000 |
08 Apr 2024 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 1,151,000 |
05 Apr 2024 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 641,000 |
03 Apr 2024 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 2,235,000 |
02 Apr 2024 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 1,021,000 |
28 Mar 2024 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 596,000 |
27 Mar 2024 | 1.400 | 1.450 | 1.370 | 1.400 | 1.400 | 4,032,000 |
26 Mar 2024 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 179,000 |
25 Mar 2024 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 47,000 |
22 Mar 2024 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 40,000 |
21 Mar 2024 | 1.460 | 1.520 | 1.440 | 1.520 | 1.520 | 374,000 |
20 Mar 2024 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 86,000 |
19 Mar 2024 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 58,000 |
18 Mar 2024 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 374,000 |
15 Mar 2024 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 436,000 |
14 Mar 2024 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 616,000 |
13 Mar 2024 | 1.440 | 1.460 | 1.450 | 1.450 | 1.450 | 114,000 |
12 Mar 2024 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 131,000 |
11 Mar 2024 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 323,000 |
08 Mar 2024 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 66,000 |
07 Mar 2024 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 26,000 |
06 Mar 2024 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 58,000 |
05 Mar 2024 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 76,000 |
04 Mar 2024 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 70,000 |
01 Mar 2024 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 695,000 |
29 Feb 2024 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 680,000 |
28 Feb 2024 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 352,400 |
27 Feb 2024 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 208,000 |
26 Feb 2024 | 1.410 | 1.430 | 1.360 | 1.430 | 1.430 | 614,000 |
23 Feb 2024 | 1.400 | 1.410 | 1.350 | 1.410 | 1.410 | 366,000 |
22 Feb 2024 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 381,090 |
21 Feb 2024 | 1.390 | 1.410 | 1.350 | 1.350 | 1.350 | 730,000 |
20 Feb 2024 | 1.360 | 1.390 | 1.330 | 1.380 | 1.380 | 716,000 |
19 Feb 2024 | 1.400 | 1.400 | 1.340 | 1.360 | 1.360 | 958,000 |
16 Feb 2024 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 482,000 |
15 Feb 2024 | 1.340 | 1.400 | 1.330 | 1.390 | 1.390 | 337,000 |
14 Feb 2024 | 1.380 | 1.380 | 1.320 | 1.380 | 1.380 | 114,000 |
09 Feb 2024 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 29,000 |
08 Feb 2024 | 1.400 | 1.410 | 1.360 | 1.410 | 1.410 | 1,206,000 |
07 Feb 2024 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 7,000 |
06 Feb 2024 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 1,154,000 |
05 Feb 2024 | 1.330 | 1.370 | 1.320 | 1.340 | 1.340 | 375,000 |
02 Feb 2024 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 497,000 |
01 Feb 2024 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 110,000 |
31 Jan 2024 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 251,000 |
30 Jan 2024 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 766,000 |
29 Jan 2024 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,057,000 |
26 Jan 2024 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 373,000 |
25 Jan 2024 | 1.390 | 1.430 | 1.380 | 1.410 | 1.410 | 241,000 |
24 Jan 2024 | 1.420 | 1.430 | 1.370 | 1.370 | 1.370 | 735,000 |
23 Jan 2024 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 226,000 |
22 Jan 2024 | 1.370 | 1.410 | 1.370 | 1.370 | 1.370 | 560,000 |
19 Jan 2024 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 254,000 |
18 Jan 2024 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 252,000 |
17 Jan 2024 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 907,000 |
16 Jan 2024 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 18,000 |
15 Jan 2024 | 1.390 | 1.430 | 1.380 | 1.430 | 1.430 | 54,000 |
12 Jan 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
11 Jan 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
10 Jan 2024 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 31,000 |
09 Jan 2024 | 1.380 | 1.450 | 1.380 | 1.400 | 1.400 | 115,000 |
08 Jan 2024 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 238,000 |
05 Jan 2024 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 129,000 |
04 Jan 2024 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 127,000 |
03 Jan 2024 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 182,000 |
02 Jan 2024 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 307,000 |
29 Dec 2023 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 39,000 |
28 Dec 2023 | 1.410 | 1.440 | 1.390 | 1.440 | 1.440 | 360,000 |
27 Dec 2023 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 585,000 |
22 Dec 2023 | 1.430 | 1.430 | 1.340 | 1.400 | 1.400 | 592,000 |
21 Dec 2023 | 1.410 | 1.450 | 1.390 | 1.440 | 1.440 | 233,000 |
20 Dec 2023 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 32,000 |
19 Dec 2023 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 182,000 |
18 Dec 2023 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 36,000 |
15 Dec 2023 | 1.430 | 1.440 | 1.410 | 1.440 | 1.440 | 254,000 |
14 Dec 2023 | 1.430 | 1.440 | 1.340 | 1.340 | 1.340 | 43,000 |
13 Dec 2023 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 185,000 |
12 Dec 2023 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 98,000 |
11 Dec 2023 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 355,000 |
08 Dec 2023 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 16,000 |
07 Dec 2023 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 401,000 |
06 Dec 2023 | 1.390 | 1.430 | 1.380 | 1.430 | 1.430 | 270,000 |
05 Dec 2023 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 306,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |