Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
13 May 2024 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
10 May 2024 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
09 May 2024 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
08 May 2024 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
07 May 2024 | 1.3341 | 1.3341 | 1.3341 | 1.3341 | 1.3341 | - |
06 May 2024 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
03 May 2024 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | - |
02 May 2024 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | - |
30 Apr 2024 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | - |
29 Apr 2024 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
26 Apr 2024 | 1.3308 | 1.3308 | 1.3308 | 1.3308 | 1.3308 | - |
25 Apr 2024 | 1.3298 | 1.3298 | 1.3298 | 1.3298 | 1.3298 | - |
24 Apr 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
23 Apr 2024 | 1.3292 | 1.3292 | 1.3292 | 1.3292 | 1.3292 | - |
22 Apr 2024 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | - |
19 Apr 2024 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | - |
18 Apr 2024 | 1.3236 | 1.3236 | 1.3236 | 1.3236 | 1.3236 | - |
17 Apr 2024 | 1.3207 | 1.3207 | 1.3207 | 1.3207 | 1.3207 | - |
16 Apr 2024 | 1.3197 | 1.3197 | 1.3197 | 1.3197 | 1.3197 | - |
15 Apr 2024 | 1.3188 | 1.3188 | 1.3188 | 1.3188 | 1.3188 | - |
12 Apr 2024 | 1.3197 | 1.3197 | 1.3197 | 1.3197 | 1.3197 | - |
11 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
10 Apr 2024 | 1.3199 | 1.3199 | 1.3199 | 1.3199 | 1.3199 | - |
09 Apr 2024 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | - |
08 Apr 2024 | 1.3167 | 1.3167 | 1.3167 | 1.3167 | 1.3167 | - |
05 Apr 2024 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | - |
04 Apr 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
03 Apr 2024 | 1.3168 | 1.3168 | 1.3168 | 1.3168 | 1.3168 | - |
02 Apr 2024 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | - |
01 Apr 2024 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | - |
28 Mar 2024 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | - |
27 Mar 2024 | 1.3159 | 1.3159 | 1.3159 | 1.3159 | 1.3159 | - |
26 Mar 2024 | 1.3123 | 1.3123 | 1.3123 | 1.3123 | 1.3123 | - |
25 Mar 2024 | 1.3118 | 1.3118 | 1.3118 | 1.3118 | 1.3118 | - |
22 Mar 2024 | 1.3128 | 1.3128 | 1.3128 | 1.3128 | 1.3128 | - |
21 Mar 2024 | 1.3128 | 1.3128 | 1.3128 | 1.3128 | 1.3128 | - |
20 Mar 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
19 Mar 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
18 Mar 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
15 Mar 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
14 Mar 2024 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | 1.3111 | - |
13 Mar 2024 | 1.3098 | 1.3098 | 1.3098 | 1.3098 | 1.3098 | - |
12 Mar 2024 | 1.3086 | 1.3086 | 1.3086 | 1.3086 | 1.3086 | - |
11 Mar 2024 | 1.3078 | 1.3078 | 1.3078 | 1.3078 | 1.3078 | - |
08 Mar 2024 | 1.3029 | 1.3029 | 1.3029 | 1.3029 | 1.3029 | - |
07 Mar 2024 | 1.3006 | 1.3006 | 1.3006 | 1.3006 | 1.3006 | - |
06 Mar 2024 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | 1.2967 | - |
05 Mar 2024 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | - |
04 Mar 2024 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | 1.2941 | - |
01 Mar 2024 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | - |
29 Feb 2024 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | - |
28 Feb 2024 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | 1.2939 | - |
27 Feb 2024 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | 1.2917 | - |
26 Feb 2024 | 1.2904 | 1.2904 | 1.2904 | 1.2904 | 1.2904 | - |
23 Feb 2024 | 1.2904 | 1.2904 | 1.2904 | 1.2904 | 1.2904 | - |
22 Feb 2024 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | - |
21 Feb 2024 | 1.2909 | 1.2909 | 1.2909 | 1.2909 | 1.2909 | - |
20 Feb 2024 | 1.2874 | 1.2874 | 1.2874 | 1.2874 | 1.2874 | - |
19 Feb 2024 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1.2824 | 1.2824 | 1.2824 | 1.2824 | 1.2824 | - |
14 Feb 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
09 Feb 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
08 Feb 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
07 Feb 2024 | 1.2977 | 1.2977 | 1.2977 | 1.2977 | 1.2977 | - |
06 Feb 2024 | 1.2977 | 1.2977 | 1.2977 | 1.2977 | 1.2977 | - |
05 Feb 2024 | 1.2889 | 1.2889 | 1.2889 | 1.2889 | 1.2889 | - |
02 Feb 2024 | 1.2889 | 1.2889 | 1.2889 | 1.2889 | 1.2889 | - |
01 Feb 2024 | 1.2913 | 1.2913 | 1.2913 | 1.2913 | 1.2913 | - |
31 Jan 2024 | 1.2873 | 1.2873 | 1.2873 | 1.2873 | 1.2873 | - |
30 Jan 2024 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | - |
29 Jan 2024 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | - |
26 Jan 2024 | 1.2895 | 1.2895 | 1.2895 | 1.2895 | 1.2895 | - |
25 Jan 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
24 Jan 2024 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | - |
23 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
22 Jan 2024 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | 1.2796 | - |
19 Jan 2024 | 1.2824 | 1.2824 | 1.2824 | 1.2824 | 1.2824 | - |
18 Jan 2024 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | 1.2792 | - |
17 Jan 2024 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | 1.2799 | - |
16 Jan 2024 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | - |
15 Jan 2024 | 1.2873 | 1.2873 | 1.2873 | 1.2873 | 1.2873 | - |
12 Jan 2024 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | - |
11 Jan 2024 | 1.2838 | 1.2838 | 1.2838 | 1.2838 | 1.2838 | - |
10 Jan 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
09 Jan 2024 | 1.2863 | 1.2863 | 1.2863 | 1.2863 | 1.2863 | - |
08 Jan 2024 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | - |
05 Jan 2024 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | - |
04 Jan 2024 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | - |
03 Jan 2024 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | 1.2952 | - |
02 Jan 2024 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
28 Dec 2023 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | - |
27 Dec 2023 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | - |
26 Dec 2023 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | - |
22 Dec 2023 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | - |
21 Dec 2023 | 1.2636 | 1.2636 | 1.2636 | 1.2636 | 1.2636 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |