Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 1,663,500 |
15 Mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 298,300 |
14 Mar 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 2,296,900 |
13 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 301,800 |
12 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 454,400 |
11 Mar 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 338,100 |
08 Mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 683,500 |
07 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 405,600 |
06 Mar 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 617,200 |
05 Mar 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 579,600 |
04 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 441,100 |
01 Mar 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 334,500 |
29 Feb 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 563,300 |
28 Feb 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 596,600 |
27 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 767,900 |
26 Feb 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 559,100 |
23 Feb 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 612,400 |
22 Feb 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 484,300 |
21 Feb 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 497,900 |
20 Feb 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 790,700 |
16 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 471,300 |
15 Feb 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 641,400 |
14 Feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 843,400 |
13 Feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 1,789,200 |
12 Feb 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 595,400 |
09 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 642,300 |
08 Feb 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 800,000 |
07 Feb 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 1,350,200 |
06 Feb 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,542,200 |
05 Feb 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,610,800 |
02 Feb 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 794,700 |
01 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 407,500 |
31 Jan 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 362,300 |
30 Jan 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 400,700 |
29 Jan 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 807,500 |
26 Jan 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 1,065,200 |
25 Jan 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 803,400 |
24 Jan 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 344,000 |
23 Jan 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 1,620,800 |
22 Jan 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 1,254,300 |
19 Jan 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 826,100 |
18 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 1,259,000 |
17 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 803,200 |
16 Jan 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,179,100 |
12 Jan 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 933,200 |
11 Jan 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 2,910,800 |
10 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 1,110,300 |
09 Jan 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 1,852,200 |
08 Jan 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 1,533,000 |
05 Jan 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 690,600 |
04 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,104,900 |
03 Jan 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 986,000 |
02 Jan 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 784,800 |
29 Dec 2023 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 506,900 |
28 Dec 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,810,600 |
27 Dec 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 669,000 |
26 Dec 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 304,900 |
22 Dec 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 499,000 |
21 Dec 2023 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 566,300 |
20 Dec 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 396,300 |
19 Dec 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 543,400 |
18 Dec 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 851,700 |
15 Dec 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 619,000 |
14 Dec 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 922,300 |
13 Dec 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 727,200 |
12 Dec 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 630,400 |
11 Dec 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 3,272,500 |
08 Dec 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 774,700 |
07 Dec 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 3,115,700 |
06 Dec 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 699,600 |
05 Dec 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 1,037,200 |
04 Dec 2023 | 1.2100 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 1,659,600 |
01 Dec 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 566,700 |
30 Nov 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,313,000 |
29 Nov 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 2,489,000 |
28 Nov 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 4,325,300 |
27 Nov 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,512,200 |
24 Nov 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 785,200 |
22 Nov 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 1,481,900 |
21 Nov 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 1,755,100 |
20 Nov 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 7,655,800 |
17 Nov 2023 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 1,061,500 |
16 Nov 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 721,200 |
15 Nov 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 1,001,200 |
14 Nov 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 767,400 |
13 Nov 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 4,822,200 |
10 Nov 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 720,700 |
09 Nov 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 962,900 |
08 Nov 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 539,800 |
07 Nov 2023 | 1.3800 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 790,100 |
06 Nov 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 2,008,700 |
03 Nov 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 802,900 |
02 Nov 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 744,900 |
01 Nov 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,013,100 |
31 Oct 2023 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 1,542,500 |
30 Oct 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 526,700 |
27 Oct 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 539,200 |
26 Oct 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 1,094,700 |
25 Oct 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 518,700 |
24 Oct 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 1,215,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |