Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | 1.3534 | - |
16 May 2024 | 1.3532 | 1.3532 | 1.3532 | 1.3532 | 1.3532 | - |
15 May 2024 | 1.3529 | 1.3529 | 1.3529 | 1.3529 | 1.3529 | - |
14 May 2024 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | 1.3526 | - |
13 May 2024 | 1.3524 | 1.3524 | 1.3524 | 1.3524 | 1.3524 | - |
10 May 2024 | 1.3522 | 1.3522 | 1.3522 | 1.3522 | 1.3522 | - |
09 May 2024 | 1.3519 | 1.3519 | 1.3519 | 1.3519 | 1.3519 | - |
08 May 2024 | 1.3517 | 1.3517 | 1.3517 | 1.3517 | 1.3517 | - |
07 May 2024 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | - |
06 May 2024 | 1.3511 | 1.3511 | 1.3511 | 1.3511 | 1.3511 | - |
03 May 2024 | 1.3509 | 1.3509 | 1.3509 | 1.3509 | 1.3509 | - |
02 May 2024 | 1.3506 | 1.3506 | 1.3506 | 1.3506 | 1.3506 | - |
30 Apr 2024 | 1.3503 | 1.3503 | 1.3503 | 1.3503 | 1.3503 | - |
29 Apr 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
26 Apr 2024 | 1.3657 | 1.3657 | 1.3657 | 1.3657 | 1.3657 | - |
25 Apr 2024 | 1.3648 | 1.3648 | 1.3648 | 1.3648 | 1.3648 | - |
24 Apr 2024 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | - |
23 Apr 2024 | 1.3643 | 1.3643 | 1.3643 | 1.3643 | 1.3643 | - |
22 Apr 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
19 Apr 2024 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | 1.3638 | - |
18 Apr 2024 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | - |
17 Apr 2024 | 1.3633 | 1.3633 | 1.3633 | 1.3633 | 1.3633 | - |
16 Apr 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
15 Apr 2024 | 1.3628 | 1.3628 | 1.3628 | 1.3628 | 1.3628 | - |
12 Apr 2024 | 1.3625 | 1.3625 | 1.3625 | 1.3625 | 1.3625 | - |
11 Apr 2024 | 1.3623 | 1.3623 | 1.3623 | 1.3623 | 1.3623 | - |
10 Apr 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
09 Apr 2024 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | - |
08 Apr 2024 | 1.3616 | 1.3616 | 1.3616 | 1.3616 | 1.3616 | - |
05 Apr 2024 | 1.3613 | 1.3613 | 1.3613 | 1.3613 | 1.3613 | - |
04 Apr 2024 | 1.3611 | 1.3611 | 1.3611 | 1.3611 | 1.3611 | - |
03 Apr 2024 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | - |
02 Apr 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | - |
01 Apr 2024 | 1.3583 | 1.3583 | 1.3583 | 1.3583 | 1.3583 | - |
28 Mar 2024 | 1.3611 | 1.3611 | 1.3611 | 1.3611 | 1.3611 | - |
27 Mar 2024 | 1.3574 | 1.3574 | 1.3574 | 1.3574 | 1.3574 | - |
26 Mar 2024 | 1.3563 | 1.3563 | 1.3563 | 1.3563 | 1.3563 | - |
25 Mar 2024 | 1.3563 | 1.3563 | 1.3563 | 1.3563 | 1.3563 | - |
22 Mar 2024 | 1.3582 | 1.3582 | 1.3582 | 1.3582 | 1.3582 | - |
21 Mar 2024 | 1.3629 | 1.3629 | 1.3629 | 1.3629 | 1.3629 | - |
20 Mar 2024 | 1.3633 | 1.3633 | 1.3633 | 1.3633 | 1.3633 | - |
19 Mar 2024 | 1.3559 | 1.3559 | 1.3559 | 1.3559 | 1.3559 | - |
18 Mar 2024 | 1.3543 | 1.3543 | 1.3543 | 1.3543 | 1.3543 | - |
15 Mar 2024 | 1.3529 | 1.3529 | 1.3529 | 1.3529 | 1.3529 | - |
14 Mar 2024 | 1.3568 | 1.3568 | 1.3568 | 1.3568 | 1.3568 | - |
13 Mar 2024 | 1.3568 | 1.3568 | 1.3568 | 1.3568 | 1.3568 | - |
12 Mar 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
11 Mar 2024 | 1.3489 | 1.3489 | 1.3489 | 1.3489 | 1.3489 | - |
08 Mar 2024 | 1.3492 | 1.3492 | 1.3492 | 1.3492 | 1.3492 | - |
07 Mar 2024 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | - |
06 Mar 2024 | 1.3464 | 1.3464 | 1.3464 | 1.3464 | 1.3464 | - |
05 Mar 2024 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | - |
04 Mar 2024 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | - |
01 Mar 2024 | 1.3503 | 1.3503 | 1.3503 | 1.3503 | 1.3503 | - |
29 Feb 2024 | 1.3491 | 1.3491 | 1.3491 | 1.3491 | 1.3491 | - |
28 Feb 2024 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | - |
27 Feb 2024 | 1.3539 | 1.3539 | 1.3539 | 1.3539 | 1.3539 | - |
26 Feb 2024 | 1.3457 | 1.3457 | 1.3457 | 1.3457 | 1.3457 | - |
23 Feb 2024 | 1.3447 | 1.3447 | 1.3447 | 1.3447 | 1.3447 | - |
22 Feb 2024 | 1.3455 | 1.3455 | 1.3455 | 1.3455 | 1.3455 | - |
21 Feb 2024 | 1.3447 | 1.3447 | 1.3447 | 1.3447 | 1.3447 | - |
20 Feb 2024 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | - |
19 Feb 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
14 Feb 2024 | 1.3412 | 1.3412 | 1.3412 | 1.3412 | 1.3412 | - |
09 Feb 2024 | 1.3412 | 1.3412 | 1.3412 | 1.3412 | 1.3412 | - |
08 Feb 2024 | 1.3403 | 1.3403 | 1.3403 | 1.3403 | 1.3403 | - |
07 Feb 2024 | 1.3404 | 1.3404 | 1.3404 | 1.3404 | 1.3404 | - |
06 Feb 2024 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | 1.3397 | - |
05 Feb 2024 | 1.3387 | 1.3387 | 1.3387 | 1.3387 | 1.3387 | - |
02 Feb 2024 | 1.3383 | 1.3383 | 1.3383 | 1.3383 | 1.3383 | - |
01 Feb 2024 | 1.3377 | 1.3377 | 1.3377 | 1.3377 | 1.3377 | - |
31 Jan 2024 | 1.3372 | 1.3372 | 1.3372 | 1.3372 | 1.3372 | - |
30 Jan 2024 | 1.3363 | 1.3363 | 1.3363 | 1.3363 | 1.3363 | - |
29 Jan 2024 | 1.3362 | 1.3362 | 1.3362 | 1.3362 | 1.3362 | - |
26 Jan 2024 | 1.3353 | 1.3353 | 1.3353 | 1.3353 | 1.3353 | - |
25 Jan 2024 | 1.3346 | 1.3346 | 1.3346 | 1.3346 | 1.3346 | - |
24 Jan 2024 | 1.3337 | 1.3337 | 1.3337 | 1.3337 | 1.3337 | - |
23 Jan 2024 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | - |
22 Jan 2024 | 1.3328 | 1.3328 | 1.3328 | 1.3328 | 1.3328 | - |
19 Jan 2024 | 1.3319 | 1.3319 | 1.3319 | 1.3319 | 1.3319 | - |
18 Jan 2024 | 1.3307 | 1.3307 | 1.3307 | 1.3307 | 1.3307 | - |
17 Jan 2024 | 1.3308 | 1.3308 | 1.3308 | 1.3308 | 1.3308 | - |
16 Jan 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
15 Jan 2024 | 1.3309 | 1.3309 | 1.3309 | 1.3309 | 1.3309 | - |
12 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
11 Jan 2024 | 1.3289 | 1.3289 | 1.3289 | 1.3289 | 1.3289 | - |
10 Jan 2024 | 1.3289 | 1.3289 | 1.3289 | 1.3289 | 1.3289 | - |
09 Jan 2024 | 1.3283 | 1.3283 | 1.3283 | 1.3283 | 1.3283 | - |
08 Jan 2024 | 1.3277 | 1.3277 | 1.3277 | 1.3277 | 1.3277 | - |
05 Jan 2024 | 1.3261 | 1.3261 | 1.3261 | 1.3261 | 1.3261 | - |
04 Jan 2024 | 1.3252 | 1.3252 | 1.3252 | 1.3252 | 1.3252 | - |
03 Jan 2024 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | - |
02 Jan 2024 | 1.3252 | 1.3252 | 1.3252 | 1.3252 | 1.3252 | - |
28 Dec 2023 | 1.3251 | 1.3251 | 1.3251 | 1.3251 | 1.3251 | - |
27 Dec 2023 | 1.3239 | 1.3239 | 1.3239 | 1.3239 | 1.3239 | - |
26 Dec 2023 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |