Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
13 May 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
10 May 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
09 May 2024 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | - |
08 May 2024 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | - |
07 May 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
06 May 2024 | 1.1413 | 1.1413 | 1.1413 | 1.1413 | 1.1413 | - |
03 May 2024 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | - |
02 May 2024 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | - |
30 Apr 2024 | 1.1322 | 1.1322 | 1.1322 | 1.1322 | 1.1322 | - |
29 Apr 2024 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | - |
26 Apr 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
25 Apr 2024 | 1.1329 | 1.1329 | 1.1329 | 1.1329 | 1.1329 | - |
24 Apr 2024 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | - |
23 Apr 2024 | 1.1363 | 1.1363 | 1.1363 | 1.1363 | 1.1363 | - |
22 Apr 2024 | 1.1368 | 1.1368 | 1.1368 | 1.1368 | 1.1368 | - |
19 Apr 2024 | 1.1359 | 1.1359 | 1.1359 | 1.1359 | 1.1359 | - |
18 Apr 2024 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | - |
17 Apr 2024 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | - |
16 Apr 2024 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | - |
15 Apr 2024 | 1.1427 | 1.1427 | 1.1427 | 1.1427 | 1.1427 | - |
12 Apr 2024 | 1.1427 | 1.1427 | 1.1427 | 1.1427 | 1.1427 | - |
11 Apr 2024 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | - |
10 Apr 2024 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | - |
09 Apr 2024 | 1.1551 | 1.1551 | 1.1551 | 1.1551 | 1.1551 | - |
08 Apr 2024 | 1.1521 | 1.1521 | 1.1521 | 1.1521 | 1.1521 | - |
05 Apr 2024 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | - |
04 Apr 2024 | 1.1519 | 1.1519 | 1.1519 | 1.1519 | 1.1519 | - |
03 Apr 2024 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | 1.1497 | - |
02 Apr 2024 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | - |
01 Apr 2024 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | - |
28 Mar 2024 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | - |
27 Mar 2024 | 1.1512 | 1.1512 | 1.1512 | 1.1512 | 1.1512 | - |
26 Mar 2024 | 1.1484 | 1.1484 | 1.1484 | 1.1484 | 1.1484 | - |
25 Mar 2024 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | - |
22 Mar 2024 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | 1.1488 | - |
21 Mar 2024 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | - |
20 Mar 2024 | 1.1507 | 1.1507 | 1.1507 | 1.1507 | 1.1507 | - |
19 Mar 2024 | 1.1458 | 1.1458 | 1.1458 | 1.1458 | 1.1458 | - |
18 Mar 2024 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | - |
15 Mar 2024 | 1.1448 | 1.1448 | 1.1448 | 1.1448 | 1.1448 | - |
14 Mar 2024 | 1.1473 | 1.1473 | 1.1473 | 1.1473 | 1.1473 | - |
13 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
12 Mar 2024 | 1.1472 | 1.1472 | 1.1472 | 1.1472 | 1.1472 | - |
11 Mar 2024 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | - |
08 Mar 2024 | 1.1457 | 1.1457 | 1.1457 | 1.1457 | 1.1457 | - |
07 Mar 2024 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | - |
06 Mar 2024 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | - |
05 Mar 2024 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | - |
04 Mar 2024 | 1.1411 | 1.1411 | 1.1411 | 1.1411 | 1.1411 | - |
01 Mar 2024 | 1.1412 | 1.1412 | 1.1412 | 1.1412 | 1.1412 | - |
29 Feb 2024 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | - |
28 Feb 2024 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | - |
27 Feb 2024 | 1.1426 | 1.1426 | 1.1426 | 1.1426 | 1.1426 | - |
26 Feb 2024 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | - |
23 Feb 2024 | 1.1388 | 1.1388 | 1.1388 | 1.1388 | 1.1388 | - |
22 Feb 2024 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | - |
21 Feb 2024 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | - |
20 Feb 2024 | 1.1416 | 1.1416 | 1.1416 | 1.1416 | 1.1416 | - |
19 Feb 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | - |
14 Feb 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
09 Feb 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
08 Feb 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
07 Feb 2024 | 1.1391 | 1.1391 | 1.1391 | 1.1391 | 1.1391 | - |
06 Feb 2024 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | - |
05 Feb 2024 | 1.1348 | 1.1348 | 1.1348 | 1.1348 | 1.1348 | - |
02 Feb 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
01 Feb 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
31 Jan 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
30 Jan 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
29 Jan 2024 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | - |
26 Jan 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
25 Jan 2024 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | - |
24 Jan 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
23 Jan 2024 | 1.1353 | 1.1353 | 1.1353 | 1.1353 | 1.1353 | - |
22 Jan 2024 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | - |
19 Jan 2024 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | 1.1342 | - |
18 Jan 2024 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | - |
17 Jan 2024 | 1.1334 | 1.1334 | 1.1334 | 1.1334 | 1.1334 | - |
16 Jan 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
15 Jan 2024 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | - |
12 Jan 2024 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | - |
11 Jan 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
10 Jan 2024 | 1.1363 | 1.1363 | 1.1363 | 1.1363 | 1.1363 | - |
09 Jan 2024 | 1.1366 | 1.1366 | 1.1366 | 1.1366 | 1.1366 | - |
08 Jan 2024 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | - |
05 Jan 2024 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | - |
04 Jan 2024 | 1.1334 | 1.1334 | 1.1334 | 1.1334 | 1.1334 | - |
03 Jan 2024 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | 1.1367 | - |
02 Jan 2024 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | - |
28 Dec 2023 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | - |
27 Dec 2023 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | - |
26 Dec 2023 | 1.1347 | 1.1347 | 1.1347 | 1.1347 | 1.1347 | - |
22 Dec 2023 | 1.1339 | 1.1339 | 1.1339 | 1.1339 | 1.1339 | - |
21 Dec 2023 | 1.1328 | 1.1328 | 1.1328 | 1.1328 | 1.1328 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |