Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.430 | 1.450 | 1.370 | 1.390 | 1.390 | 651,000 |
02 May 2024 | 1.330 | 1.440 | 1.250 | 1.400 | 1.400 | 1,966,000 |
30 Apr 2024 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 970,000 |
29 Apr 2024 | 1.390 | 1.390 | 1.320 | 1.330 | 1.330 | 2,070,000 |
26 Apr 2024 | 1.300 | 1.350 | 1.290 | 1.340 | 1.340 | 1,622,000 |
25 Apr 2024 | 1.280 | 1.320 | 1.260 | 1.290 | 1.290 | 846,000 |
24 Apr 2024 | 1.250 | 1.290 | 1.200 | 1.280 | 1.280 | 1,993,000 |
23 Apr 2024 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 474,000 |
22 Apr 2024 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 887,000 |
19 Apr 2024 | 1.230 | 1.230 | 1.160 | 1.190 | 1.190 | 1,305,000 |
18 Apr 2024 | 1.240 | 1.290 | 1.210 | 1.240 | 1.240 | 1,066,000 |
17 Apr 2024 | 1.230 | 1.260 | 1.190 | 1.240 | 1.240 | 1,432,000 |
16 Apr 2024 | 1.200 | 1.240 | 1.150 | 1.190 | 1.190 | 1,471,000 |
15 Apr 2024 | 1.220 | 1.250 | 1.170 | 1.220 | 1.220 | 1,173,000 |
12 Apr 2024 | 1.240 | 1.310 | 1.220 | 1.220 | 1.220 | 848,000 |
11 Apr 2024 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 1,162,000 |
10 Apr 2024 | 1.290 | 1.320 | 1.260 | 1.260 | 1.260 | 1,035,000 |
09 Apr 2024 | 1.200 | 1.290 | 1.200 | 1.280 | 1.280 | 1,507,000 |
08 Apr 2024 | 1.330 | 1.330 | 1.200 | 1.200 | 1.200 | 2,379,000 |
05 Apr 2024 | 1.260 | 1.340 | 1.260 | 1.320 | 1.320 | 496,000 |
03 Apr 2024 | 1.300 | 1.330 | 1.260 | 1.260 | 1.260 | 1,851,000 |
02 Apr 2024 | 1.330 | 1.340 | 1.270 | 1.300 | 1.300 | 1,926,000 |
28 Mar 2024 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 1,435,000 |
27 Mar 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 1,475,000 |
26 Mar 2024 | 1.370 | 1.410 | 1.300 | 1.390 | 1.390 | 2,368,265 |
25 Mar 2024 | 1.360 | 1.390 | 1.330 | 1.350 | 1.350 | 596,000 |
22 Mar 2024 | 1.440 | 1.440 | 1.350 | 1.350 | 1.350 | 1,342,000 |
21 Mar 2024 | 1.430 | 1.480 | 1.430 | 1.440 | 1.440 | 1,214,000 |
20 Mar 2024 | 1.480 | 1.480 | 1.380 | 1.430 | 1.430 | 1,027,000 |
19 Mar 2024 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 1,610,000 |
18 Mar 2024 | 1.420 | 1.480 | 1.420 | 1.450 | 1.450 | 1,220,756 |
15 Mar 2024 | 1.400 | 1.440 | 1.390 | 1.420 | 1.420 | 1,735,000 |
14 Mar 2024 | 1.480 | 1.500 | 1.400 | 1.440 | 1.440 | 3,240,000 |
13 Mar 2024 | 1.450 | 1.540 | 1.450 | 1.460 | 1.460 | 2,506,000 |
12 Mar 2024 | 1.340 | 1.520 | 1.340 | 1.490 | 1.490 | 5,654,000 |
11 Mar 2024 | 1.300 | 1.330 | 1.250 | 1.330 | 1.330 | 1,591,000 |
08 Mar 2024 | 1.260 | 1.310 | 1.250 | 1.260 | 1.260 | 1,442,000 |
07 Mar 2024 | 1.300 | 1.340 | 1.230 | 1.240 | 1.240 | 1,893,000 |
06 Mar 2024 | 1.250 | 1.400 | 1.240 | 1.310 | 1.310 | 2,201,000 |
05 Mar 2024 | 1.330 | 1.340 | 1.250 | 1.250 | 1.250 | 4,400,000 |
04 Mar 2024 | 1.530 | 1.530 | 1.330 | 1.340 | 1.340 | 6,567,000 |
01 Mar 2024 | 1.510 | 1.540 | 1.420 | 1.490 | 1.490 | 7,213,242 |
29 Feb 2024 | 1.560 | 1.610 | 1.500 | 1.510 | 1.510 | 17,080,000 |
28 Feb 2024 | 1.530 | 1.860 | 1.490 | 1.490 | 1.490 | 15,470,000 |
27 Feb 2024 | 1.480 | 1.530 | 1.410 | 1.530 | 1.530 | 2,501,000 |
26 Feb 2024 | 1.420 | 1.480 | 1.400 | 1.470 | 1.470 | 3,015,000 |
23 Feb 2024 | 1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 2,796,000 |
22 Feb 2024 | 1.370 | 1.430 | 1.340 | 1.390 | 1.390 | 1,872,000 |
21 Feb 2024 | 1.280 | 1.410 | 1.280 | 1.370 | 1.370 | 2,781,800 |
20 Feb 2024 | 1.370 | 1.370 | 1.270 | 1.320 | 1.320 | 2,306,000 |
19 Feb 2024 | 1.430 | 1.440 | 1.330 | 1.340 | 1.340 | 2,287,000 |
16 Feb 2024 | 1.360 | 1.460 | 1.360 | 1.420 | 1.420 | 1,486,000 |
15 Feb 2024 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 1,195,000 |
14 Feb 2024 | 1.300 | 1.300 | 1.200 | 1.290 | 1.290 | 1,071,000 |
09 Feb 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
08 Feb 2024 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 1,031,000 |
07 Feb 2024 | 1.360 | 1.390 | 1.280 | 1.300 | 1.300 | 2,008,000 |
06 Feb 2024 | 1.290 | 1.370 | 1.280 | 1.360 | 1.360 | 4,787,000 |
05 Feb 2024 | 1.290 | 1.300 | 1.190 | 1.290 | 1.290 | 6,704,000 |
02 Feb 2024 | 1.190 | 1.440 | 1.180 | 1.300 | 1.300 | 15,859,000 |
01 Feb 2024 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 2,350,000 |
31 Jan 2024 | 1.260 | 1.260 | 1.150 | 1.150 | 1.150 | 1,719,000 |
30 Jan 2024 | 1.340 | 1.340 | 1.250 | 1.260 | 1.260 | 1,661,000 |
29 Jan 2024 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 2,544,000 |
26 Jan 2024 | 1.330 | 1.370 | 1.280 | 1.290 | 1.290 | 2,884,000 |
25 Jan 2024 | 1.280 | 1.370 | 1.240 | 1.360 | 1.360 | 4,331,000 |
24 Jan 2024 | 1.290 | 1.330 | 1.210 | 1.290 | 1.290 | 3,265,000 |
23 Jan 2024 | 1.160 | 1.250 | 1.120 | 1.240 | 1.240 | 4,079,000 |
22 Jan 2024 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 3,022,000 |
19 Jan 2024 | 1.320 | 1.330 | 1.280 | 1.310 | 1.310 | 1,358,000 |
18 Jan 2024 | 1.290 | 1.400 | 1.290 | 1.320 | 1.320 | 1,833,000 |
17 Jan 2024 | 1.350 | 1.380 | 1.290 | 1.320 | 1.320 | 1,963,000 |
16 Jan 2024 | 1.490 | 1.490 | 1.370 | 1.400 | 1.400 | 2,492,000 |
15 Jan 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
12 Jan 2024 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 1,584,000 |
11 Jan 2024 | 1.510 | 1.510 | 1.430 | 1.440 | 1.440 | 1,440,000 |
10 Jan 2024 | 1.520 | 1.520 | 1.420 | 1.450 | 1.450 | 3,619,000 |
09 Jan 2024 | 1.490 | 1.520 | 1.450 | 1.470 | 1.470 | 1,726,000 |
08 Jan 2024 | 1.510 | 1.550 | 1.470 | 1.490 | 1.490 | 2,633,000 |
05 Jan 2024 | 1.580 | 1.610 | 1.530 | 1.530 | 1.530 | 2,495,000 |
04 Jan 2024 | 1.630 | 1.640 | 1.570 | 1.580 | 1.580 | 3,675,000 |
03 Jan 2024 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 2,806,000 |
02 Jan 2024 | 1.740 | 1.750 | 1.650 | 1.670 | 1.670 | 1,591,000 |
29 Dec 2023 | 1.760 | 1.770 | 1.700 | 1.740 | 1.740 | 1,986,000 |
28 Dec 2023 | 1.670 | 1.770 | 1.670 | 1.760 | 1.760 | 3,165,000 |
28 Dec 2023 | 0.005 Dividend | |||||
27 Dec 2023 | 1.700 | 1.740 | 1.640 | 1.680 | 1.675 | 1,467,000 |
22 Dec 2023 | 1.740 | 1.740 | 1.660 | 1.680 | 1.675 | 2,022,000 |
21 Dec 2023 | 1.700 | 1.790 | 1.690 | 1.760 | 1.755 | 1,570,000 |
20 Dec 2023 | 1.640 | 1.880 | 1.640 | 1.750 | 1.745 | 6,791,000 |
19 Dec 2023 | 1.680 | 1.680 | 1.630 | 1.640 | 1.635 | 1,917,000 |
18 Dec 2023 | 1.790 | 1.820 | 1.720 | 1.720 | 1.715 | 1,780,000 |
15 Dec 2023 | 1.720 | 1.860 | 1.720 | 1.830 | 1.825 | 4,510,000 |
14 Dec 2023 | 1.680 | 1.750 | 1.680 | 1.720 | 1.715 | 2,407,000 |
13 Dec 2023 | 1.730 | 1.760 | 1.640 | 1.670 | 1.665 | 3,485,000 |
12 Dec 2023 | 1.760 | 1.790 | 1.710 | 1.730 | 1.725 | 2,551,000 |
11 Dec 2023 | 1.810 | 1.810 | 1.710 | 1.760 | 1.755 | 4,981,000 |
08 Dec 2023 | 1.860 | 1.920 | 1.840 | 1.840 | 1.835 | 2,108,000 |
07 Dec 2023 | 1.900 | 1.950 | 1.840 | 1.870 | 1.864 | 1,356,344 |
06 Dec 2023 | 1.860 | 1.940 | 1.840 | 1.900 | 1.894 | 2,173,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |