Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 47,020 |
02 May 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 63,400 |
01 May 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 65,500 |
30 Apr 2024 | 1.0000 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 85,300 |
29 Apr 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 70,600 |
26 Apr 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 49,400 |
25 Apr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 33,700 |
24 Apr 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 34,900 |
23 Apr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 28,100 |
22 Apr 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 54,600 |
19 Apr 2024 | 1.0900 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 52,700 |
18 Apr 2024 | 1.1700 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 52,200 |
17 Apr 2024 | 1.1000 | 1.1600 | 1.0400 | 1.1400 | 1.1400 | 40,800 |
16 Apr 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 89,600 |
15 Apr 2024 | 1.1100 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 157,500 |
12 Apr 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 48,900 |
11 Apr 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 81,700 |
10 Apr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 61,000 |
09 Apr 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 54,900 |
08 Apr 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 209,100 |
05 Apr 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 70,600 |
04 Apr 2024 | 1.3500 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 213,100 |
03 Apr 2024 | 1.1900 | 1.3500 | 1.1200 | 1.2400 | 1.2400 | 117,200 |
02 Apr 2024 | 1.2500 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 118,800 |
01 Apr 2024 | 1.5200 | 1.5200 | 1.2200 | 1.3600 | 1.3600 | 256,700 |
28 Mar 2024 | 1.4200 | 1.5100 | 1.3600 | 1.4900 | 1.4900 | 29,500 |
27 Mar 2024 | 1.3500 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 39,400 |
26 Mar 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 27,700 |
25 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 17,100 |
22 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 13,300 |
21 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 10,900 |
20 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 18,700 |
19 Mar 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 23,900 |
18 Mar 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 30,500 |
15 Mar 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 18,400 |
14 Mar 2024 | 1.1900 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 20,200 |
13 Mar 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 72,100 |
12 Mar 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 35,400 |
11 Mar 2024 | 1.1100 | 1.1700 | 1.0900 | 1.1300 | 1.1300 | 47,000 |
08 Mar 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 56,600 |
07 Mar 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 34,700 |
06 Mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 39,600 |
05 Mar 2024 | 1.2900 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 32,700 |
04 Mar 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 55,200 |
01 Mar 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 18,800 |
29 Feb 2024 | 1.2100 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 50,700 |
28 Feb 2024 | 1.2300 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 17,400 |
27 Feb 2024 | 1.1600 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 28,700 |
26 Feb 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 15,600 |
23 Feb 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 12,800 |
22 Feb 2024 | 1.1300 | 1.2000 | 1.0700 | 1.1700 | 1.1700 | 71,100 |
21 Feb 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 52,500 |
20 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 38,200 |
16 Feb 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 14,300 |
15 Feb 2024 | 1.1300 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 52,400 |
14 Feb 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 19,900 |
13 Feb 2024 | 1.2400 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 64,400 |
12 Feb 2024 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 32,100 |
09 Feb 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 21,000 |
08 Feb 2024 | 1.2700 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 14,500 |
07 Feb 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 23,300 |
06 Feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 23,500 |
05 Feb 2024 | 1.2900 | 1.3600 | 1.2300 | 1.3600 | 1.3600 | 49,300 |
02 Feb 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 64,800 |
01 Feb 2024 | 1.3200 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 52,300 |
31 Jan 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 25,000 |
30 Jan 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 69,000 |
29 Jan 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 44,100 |
26 Jan 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 29,200 |
25 Jan 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 72,200 |
24 Jan 2024 | 1.1500 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 58,800 |
23 Jan 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 65,300 |
22 Jan 2024 | 1.1300 | 1.2500 | 1.1200 | 1.1400 | 1.1400 | 178,600 |
19 Jan 2024 | 1.3000 | 1.3900 | 1.2000 | 1.2200 | 1.2200 | 171,000 |
18 Jan 2024 | 1.4100 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 37,200 |
17 Jan 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 36,300 |
16 Jan 2024 | 1.5500 | 1.5600 | 1.4000 | 1.4700 | 1.4700 | 88,800 |
12 Jan 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 53,200 |
11 Jan 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 50,400 |
10 Jan 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 38,700 |
09 Jan 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 47,300 |
08 Jan 2024 | 1.6200 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 92,300 |
05 Jan 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 68,000 |
04 Jan 2024 | 1.6800 | 1.7200 | 1.6100 | 1.6400 | 1.6400 | 133,500 |
03 Jan 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 91,500 |
02 Jan 2024 | 1.6500 | 1.7100 | 1.5000 | 1.6000 | 1.6000 | 200,900 |
29 Dec 2023 | 1.6900 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 114,300 |
28 Dec 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 179,200 |
27 Dec 2023 | 1.6500 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 94,900 |
26 Dec 2023 | 1.7100 | 1.7900 | 1.5600 | 1.6000 | 1.6000 | 195,600 |
22 Dec 2023 | 1.9200 | 1.9200 | 1.7000 | 1.7900 | 1.7900 | 163,700 |
21 Dec 2023 | 1.8200 | 1.9000 | 1.6600 | 1.8900 | 1.8900 | 124,400 |
20 Dec 2023 | 1.8100 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 146,700 |
19 Dec 2023 | 1.6000 | 1.8000 | 1.5500 | 1.7900 | 1.7900 | 308,500 |
18 Dec 2023 | 1.6300 | 1.7400 | 1.4500 | 1.5200 | 1.5200 | 157,000 |
15 Dec 2023 | 1.7700 | 1.8400 | 1.5700 | 1.6400 | 1.6400 | 139,600 |
14 Dec 2023 | 1.6800 | 1.8400 | 1.6500 | 1.7000 | 1.7000 | 145,800 |
13 Dec 2023 | 1.8400 | 1.8400 | 1.5700 | 1.6800 | 1.6800 | 91,300 |
12 Dec 2023 | 1.8600 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 94,200 |
11 Dec 2023 | 1.8700 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 214,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |