Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
21 May 2024 | 1.3258 | 1.3258 | 1.3258 | 1.3258 | 1.3258 | - |
20 May 2024 | 1.3314 | 1.3314 | 1.3314 | 1.3314 | 1.3314 | - |
17 May 2024 | 1.3151 | 1.3151 | 1.3151 | 1.3151 | 1.3151 | - |
16 May 2024 | 1.3106 | 1.3106 | 1.3106 | 1.3106 | 1.3106 | - |
15 May 2024 | 1.3152 | 1.3152 | 1.3152 | 1.3152 | 1.3152 | - |
14 May 2024 | 1.3339 | 1.3339 | 1.3339 | 1.3339 | 1.3339 | - |
13 May 2024 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | - |
10 May 2024 | 1.3243 | 1.3243 | 1.3243 | 1.3243 | 1.3243 | - |
09 May 2024 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | - |
08 May 2024 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | - |
07 May 2024 | 1.3059 | 1.3059 | 1.3059 | 1.3059 | 1.3059 | - |
06 May 2024 | 1.3038 | 1.3038 | 1.3038 | 1.3038 | 1.3038 | - |
30 Apr 2024 | 1.2868 | 1.2868 | 1.2868 | 1.2868 | 1.2868 | - |
29 Apr 2024 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | - |
26 Apr 2024 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | - |
25 Apr 2024 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | - |
24 Apr 2024 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | - |
23 Apr 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
22 Apr 2024 | 1.2472 | 1.2472 | 1.2472 | 1.2472 | 1.2472 | - |
19 Apr 2024 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | - |
18 Apr 2024 | 1.2749 | 1.2749 | 1.2749 | 1.2749 | 1.2749 | - |
17 Apr 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
16 Apr 2024 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | - |
15 Apr 2024 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | - |
12 Apr 2024 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | - |
11 Apr 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
10 Apr 2024 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | - |
09 Apr 2024 | 1.2569 | 1.2569 | 1.2569 | 1.2569 | 1.2569 | - |
08 Apr 2024 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | - |
03 Apr 2024 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | - |
02 Apr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
01 Apr 2024 | 1.2927 | 1.2927 | 1.2927 | 1.2927 | 1.2927 | - |
29 Mar 2024 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | - |
28 Mar 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
27 Mar 2024 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | - |
26 Mar 2024 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | - |
25 Mar 2024 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
22 Mar 2024 | 1.3108 | 1.3108 | 1.3108 | 1.3108 | 1.3108 | - |
21 Mar 2024 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | - |
20 Mar 2024 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | - |
19 Mar 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
18 Mar 2024 | 1.3309 | 1.3309 | 1.3309 | 1.3309 | 1.3309 | - |
15 Mar 2024 | 1.3233 | 1.3233 | 1.3233 | 1.3233 | 1.3233 | - |
14 Mar 2024 | 1.3147 | 1.3147 | 1.3147 | 1.3147 | 1.3147 | - |
13 Mar 2024 | 1.3204 | 1.3204 | 1.3204 | 1.3204 | 1.3204 | - |
12 Mar 2024 | 1.3158 | 1.3158 | 1.3158 | 1.3158 | 1.3158 | - |
11 Mar 2024 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | - |
08 Mar 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
07 Mar 2024 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | - |
06 Mar 2024 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | - |
05 Mar 2024 | 1.2832 | 1.2832 | 1.2832 | 1.2832 | 1.2832 | - |
04 Mar 2024 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | - |
01 Mar 2024 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | - |
29 Feb 2024 | 1.2663 | 1.2663 | 1.2663 | 1.2663 | 1.2663 | - |
28 Feb 2024 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | - |
27 Feb 2024 | 1.2646 | 1.2646 | 1.2646 | 1.2646 | 1.2646 | - |
26 Feb 2024 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
23 Feb 2024 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | - |
22 Feb 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
21 Feb 2024 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | - |
20 Feb 2024 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | - |
19 Feb 2024 | 1.2054 | 1.2054 | 1.2054 | 1.2054 | 1.2054 | - |
08 Feb 2024 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | - |
07 Feb 2024 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | - |
06 Feb 2024 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | - |
05 Feb 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
02 Feb 2024 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | - |
01 Feb 2024 | 1.1274 | 1.1274 | 1.1274 | 1.1274 | 1.1274 | - |
31 Jan 2024 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | - |
30 Jan 2024 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | - |
29 Jan 2024 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | - |
26 Jan 2024 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | - |
25 Jan 2024 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | - |
24 Jan 2024 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
23 Jan 2024 | 1.1998 | 1.1998 | 1.1998 | 1.1998 | 1.1998 | - |
22 Jan 2024 | 1.1838 | 1.1838 | 1.1838 | 1.1838 | 1.1838 | - |
19 Jan 2024 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | - |
18 Jan 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
17 Jan 2024 | 1.2237 | 1.2237 | 1.2237 | 1.2237 | 1.2237 | - |
16 Jan 2024 | 1.2502 | 1.2502 | 1.2502 | 1.2502 | 1.2502 | - |
15 Jan 2024 | 1.2488 | 1.2488 | 1.2488 | 1.2488 | 1.2488 | - |
12 Jan 2024 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | - |
11 Jan 2024 | 1.2608 | 1.2608 | 1.2608 | 1.2608 | 1.2608 | - |
10 Jan 2024 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | - |
09 Jan 2024 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | - |
08 Jan 2024 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | - |
05 Jan 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
04 Jan 2024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | - |
03 Jan 2024 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | - |
02 Jan 2024 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | - |
29 Dec 2023 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | - |
28 Dec 2023 | 1.3224 | 1.3224 | 1.3224 | 1.3224 | 1.3224 | - |
27 Dec 2023 | 1.3075 | 1.3075 | 1.3075 | 1.3075 | 1.3075 | - |
26 Dec 2023 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | - |
25 Dec 2023 | 1.3121 | 1.3121 | 1.3121 | 1.3121 | 1.3121 | - |
22 Dec 2023 | 1.3048 | 1.3048 | 1.3048 | 1.3048 | 1.3048 | - |
21 Dec 2023 | 1.3106 | 1.3106 | 1.3106 | 1.3106 | 1.3106 | - |
20 Dec 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |