Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 27,416 |
26 May 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 46,200 |
25 May 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 62,100 |
24 May 2023 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 37,800 |
23 May 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 37,600 |
22 May 2023 | 1.5900 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 109,700 |
19 May 2023 | 1.6100 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 64,000 |
18 May 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 150,100 |
17 May 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 73,400 |
16 May 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 92,400 |
16 May 2023 | 0.015 Dividend | |||||
15 May 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6200 | 1.6050 | 93,300 |
12 May 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6149 | 36,100 |
11 May 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6347 | 19,700 |
10 May 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6248 | 15,100 |
09 May 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6149 | 46,800 |
08 May 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6248 | 39,900 |
05 May 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6248 | 50,200 |
04 May 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6248 | 35,200 |
03 May 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6400 | 1.6248 | 35,400 |
02 May 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6500 | 1.6347 | 89,900 |
01 May 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6347 | 46,900 |
28 Apr 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6545 | 87,700 |
27 Apr 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6446 | 87,100 |
26 Apr 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6149 | 64,700 |
25 Apr 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6347 | 74,300 |
24 Apr 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6545 | 55,200 |
21 Apr 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6545 | 64,800 |
20 Apr 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6545 | 64,500 |
19 Apr 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6744 | 60,600 |
18 Apr 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6744 | 23,500 |
18 Apr 2023 | 0.014 Dividend | |||||
17 Apr 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6902 | 23,300 |
14 Apr 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6804 | 36,700 |
13 Apr 2023 | 1.6900 | 1.7200 | 1.6700 | 1.7200 | 1.6902 | 70,000 |
12 Apr 2023 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.6706 | 17,800 |
11 Apr 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6509 | 89,000 |
10 Apr 2023 | 1.6600 | 1.7000 | 1.6600 | 1.6900 | 1.6607 | 113,600 |
06 Apr 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6607 | 58,200 |
05 Apr 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6411 | 49,600 |
04 Apr 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6607 | 41,400 |
03 Apr 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.6804 | 29,700 |
31 Mar 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6509 | 68,200 |
30 Mar 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6509 | 73,900 |
29 Mar 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6214 | 49,300 |
28 Mar 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6214 | 35,000 |
27 Mar 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6312 | 43,800 |
24 Mar 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6312 | 34,800 |
23 Mar 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6411 | 112,400 |
22 Mar 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6312 | 38,000 |
21 Mar 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6509 | 66,300 |
20 Mar 2023 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6214 | 164,500 |
17 Mar 2023 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6411 | 41,400 |
16 Mar 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6706 | 66,100 |
15 Mar 2023 | 1.7400 | 1.7400 | 1.6900 | 1.7000 | 1.6706 | 42,200 |
14 Mar 2023 | 1.7200 | 1.7500 | 1.6600 | 1.7300 | 1.7000 | 78,100 |
14 Mar 2023 | 0.015 Dividend | |||||
13 Mar 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.6853 | 93,300 |
10 Mar 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7048 | 35,100 |
09 Mar 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7340 | 26,500 |
08 Mar 2023 | 1.7900 | 1.8600 | 1.7900 | 1.8000 | 1.7535 | 90,200 |
07 Mar 2023 | 1.8300 | 1.8300 | 1.7900 | 1.8100 | 1.7632 | 41,800 |
06 Mar 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.7632 | 36,000 |
03 Mar 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7535 | 24,100 |
02 Mar 2023 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7437 | 40,600 |
01 Mar 2023 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.7535 | 25,900 |
28 Feb 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.7535 | 18,300 |
27 Feb 2023 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.7535 | 45,300 |
24 Feb 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7243 | 20,100 |
23 Feb 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.7437 | 46,100 |
22 Feb 2023 | 1.7500 | 1.7800 | 1.7000 | 1.7700 | 1.7243 | 33,400 |
21 Feb 2023 | 1.7800 | 1.8000 | 1.7600 | 1.7600 | 1.7145 | 93,000 |
17 Feb 2023 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.7632 | 36,300 |
16 Feb 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7632 | 32,700 |
15 Feb 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.7632 | 54,600 |
14 Feb 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8200 | 1.7730 | 61,200 |
14 Feb 2023 | 0.015 Dividend | |||||
13 Feb 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.7681 | 32,300 |
10 Feb 2023 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.7681 | 16,000 |
09 Feb 2023 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.7778 | 74,700 |
08 Feb 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7681 | 26,000 |
07 Feb 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.7874 | 57,600 |
06 Feb 2023 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.7874 | 26,300 |
03 Feb 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8067 | 27,300 |
02 Feb 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8800 | 1.8164 | 63,300 |
01 Feb 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.7971 | 41,800 |
31 Jan 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8500 | 1.7874 | 144,800 |
30 Jan 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8400 | 1.7778 | 99,500 |
27 Jan 2023 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.7874 | 24,200 |
26 Jan 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8500 | 1.7874 | 174,400 |
25 Jan 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.7584 | 65,700 |
24 Jan 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7681 | 22,300 |
23 Jan 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.7681 | 92,900 |
20 Jan 2023 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.7584 | 20,400 |
19 Jan 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.7488 | 10,700 |
18 Jan 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.7584 | 74,900 |
17 Jan 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.7584 | 20,500 |
17 Jan 2023 | 0.015 Dividend | |||||
13 Jan 2023 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.7536 | 55,900 |
12 Jan 2023 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.7440 | 49,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |