Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 3,119,600 |
02 May 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 2,690,600 |
30 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 305,500 |
29 Apr 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 1,224,600 |
26 Apr 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 957,200 |
25 Apr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 1,431,000 |
24 Apr 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 2,566,400 |
23 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 613,000 |
22 Apr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 1,887,700 |
19 Apr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,348,100 |
18 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 460,800 |
17 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 991,400 |
16 Apr 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 1,155,800 |
15 Apr 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 589,900 |
12 Apr 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 914,900 |
09 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 249,700 |
08 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 708,300 |
05 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 472,000 |
04 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 2,895,000 |
03 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 2,384,900 |
02 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 2,161,200 |
01 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 561,000 |
29 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 495,600 |
27 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 982,100 |
26 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 871,400 |
25 Mar 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 613,800 |
22 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 964,200 |
21 Mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,080,900 |
20 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 1,455,100 |
19 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 370,300 |
18 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 970,800 |
15 Mar 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 835,700 |
14 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 234,300 |
13 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 962,900 |
12 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 507,400 |
11 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 407,000 |
08 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,249,800 |
07 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,886,900 |
06 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 899,100 |
05 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 304,600 |
04 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 497,900 |
01 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 165,300 |
29 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,061,300 |
28 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 277,100 |
27 Feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 3,370,700 |
26 Feb 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 5,163,100 |
23 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,795,200 |
22 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 408,000 |
21 Feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 291,500 |
20 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 273,100 |
19 Feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 155,100 |
16 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,441,600 |
15 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,026,600 |
14 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 630,100 |
13 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 1,090,000 |
09 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 277,600 |
08 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 1,989,800 |
07 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 375,000 |
06 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 157,700 |
05 Feb 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,359,800 |
02 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 430,600 |
31 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 298,300 |
30 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 342,900 |
29 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 740,200 |
26 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 458,400 |
24 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,604,200 |
23 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 853,300 |
22 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 517,500 |
19 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 883,300 |
18 Jan 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 745,900 |
17 Jan 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,057,200 |
16 Jan 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 3,900,700 |
15 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 590,500 |
12 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 806,500 |
11 Jan 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 511,300 |
10 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 530,300 |
09 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,265,300 |
08 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 713,800 |
05 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 444,100 |
04 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 873,800 |
03 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 1,025,700 |
02 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 110,100 |
29 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 850,200 |
28 Dec 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,295,000 |
27 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 994,600 |
26 Dec 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 573,000 |
22 Dec 2023 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 2,128,000 |
21 Dec 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,419,900 |
20 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 391,600 |
19 Dec 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 258,200 |
18 Dec 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 903,700 |
15 Dec 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 645,900 |
14 Dec 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 1,711,100 |
13 Dec 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 1,212,000 |
12 Dec 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 3,153,400 |
11 Dec 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 957,000 |
08 Dec 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 666,500 |
07 Dec 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 1,681,400 |
06 Dec 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 3,358,600 |
05 Dec 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,366,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |