Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 72,103 |
01 Feb 2023 | 1.7400 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 191,300 |
31 Jan 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 70,500 |
30 Jan 2023 | 1.6500 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 203,200 |
27 Jan 2023 | 1.8100 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 119,700 |
26 Jan 2023 | 1.8400 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 59,900 |
25 Jan 2023 | 1.8600 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 84,100 |
24 Jan 2023 | 1.7900 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 101,700 |
23 Jan 2023 | 1.8200 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 212,600 |
20 Jan 2023 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 93,300 |
19 Jan 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 76,300 |
18 Jan 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 172,800 |
17 Jan 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 139,100 |
13 Jan 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 54,100 |
12 Jan 2023 | 1.5600 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 38,400 |
11 Jan 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 8,600 |
10 Jan 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 105,500 |
09 Jan 2023 | 1.5100 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 106,500 |
06 Jan 2023 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 14,600 |
05 Jan 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 75,800 |
04 Jan 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 196,800 |
03 Jan 2023 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 9,300 |
30 Dec 2022 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 19,400 |
29 Dec 2022 | 1.3200 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 27,500 |
28 Dec 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 51,000 |
27 Dec 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 48,400 |
23 Dec 2022 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 14,700 |
22 Dec 2022 | 1.3900 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 10,900 |
21 Dec 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 38,000 |
20 Dec 2022 | 1.3700 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 17,500 |
19 Dec 2022 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 8,400 |
16 Dec 2022 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 57,700 |
15 Dec 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 35,300 |
14 Dec 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 24,600 |
13 Dec 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 43,500 |
12 Dec 2022 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 47,600 |
09 Dec 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 66,000 |
08 Dec 2022 | 1.3600 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 44,100 |
07 Dec 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 12,900 |
06 Dec 2022 | 1.3700 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 13,100 |
05 Dec 2022 | 1.3400 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 219,900 |
02 Dec 2022 | 1.4100 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 31,900 |
01 Dec 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 39,400 |
30 Nov 2022 | 1.3800 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 26,400 |
29 Nov 2022 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 22,100 |
28 Nov 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 16,000 |
25 Nov 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 32,500 |
23 Nov 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 22,600 |
22 Nov 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 42,700 |
21 Nov 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 36,400 |
18 Nov 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 42,700 |
17 Nov 2022 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 121,700 |
16 Nov 2022 | 1.3600 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 178,000 |
15 Nov 2022 | 1.5200 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 51,000 |
14 Nov 2022 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 27,200 |
11 Nov 2022 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 55,500 |
10 Nov 2022 | 1.3900 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 44,400 |
09 Nov 2022 | 1.3800 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 17,300 |
08 Nov 2022 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 87,800 |
07 Nov 2022 | 1.3700 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 85,400 |
04 Nov 2022 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 99,700 |
03 Nov 2022 | 1.2500 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 136,600 |
02 Nov 2022 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 231,600 |
01 Nov 2022 | 1.3500 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 74,600 |
31 Oct 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 111,100 |
28 Oct 2022 | 1.4200 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 363,000 |
27 Oct 2022 | 1.6000 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 231,100 |
26 Oct 2022 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 61,500 |
25 Oct 2022 | 1.5200 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 481,200 |
24 Oct 2022 | 1.5000 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 31,800 |
21 Oct 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 7,200 |
20 Oct 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 10,400 |
19 Oct 2022 | 1.5300 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 20,100 |
18 Oct 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 37,200 |
17 Oct 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 21,400 |
14 Oct 2022 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 2,600 |
13 Oct 2022 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 25,400 |
12 Oct 2022 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 19,600 |
11 Oct 2022 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 4,100 |
10 Oct 2022 | 1.3100 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 33,800 |
07 Oct 2022 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 4,700 |
06 Oct 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 4,200 |
05 Oct 2022 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 6,500 |
04 Oct 2022 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 22,900 |
03 Oct 2022 | 1.2400 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 72,300 |
30 Sept 2022 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 13,400 |
29 Sept 2022 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 47,200 |
28 Sept 2022 | 1.3100 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 11,400 |
27 Sept 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 346,800 |
26 Sept 2022 | 1.3500 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 15,800 |
23 Sept 2022 | 1.3100 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 128,400 |
22 Sept 2022 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 19,600 |
21 Sept 2022 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 4,900 |
20 Sept 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 25,400 |
19 Sept 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 7,700 |
16 Sept 2022 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 46,600 |
15 Sept 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 15,400 |
14 Sept 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 62,400 |
13 Sept 2022 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 41,500 |
12 Sept 2022 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 17,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |