Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 62,539 |
02 May 2024 | 1.4400 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 86,600 |
01 May 2024 | 1.4500 | 1.5300 | 1.4000 | 1.4300 | 1.4300 | 128,700 |
30 Apr 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 49,900 |
29 Apr 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 106,500 |
26 Apr 2024 | 1.5400 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 138,200 |
25 Apr 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 110,700 |
24 Apr 2024 | 1.5700 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 22,000 |
23 Apr 2024 | 1.5000 | 1.6100 | 1.4500 | 1.5600 | 1.5600 | 100,900 |
22 Apr 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 191,000 |
19 Apr 2024 | 1.5900 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 67,600 |
18 Apr 2024 | 1.5900 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 143,100 |
17 Apr 2024 | 1.6100 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 86,800 |
16 Apr 2024 | 1.6300 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 129,800 |
15 Apr 2024 | 1.6900 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 117,800 |
12 Apr 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 51,700 |
11 Apr 2024 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 70,800 |
10 Apr 2024 | 1.7400 | 1.8300 | 1.6700 | 1.7100 | 1.7100 | 109,300 |
09 Apr 2024 | 1.6700 | 1.8700 | 1.6700 | 1.8000 | 1.8000 | 347,700 |
08 Apr 2024 | 1.6600 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 342,800 |
05 Apr 2024 | 1.6100 | 1.6800 | 1.5700 | 1.6100 | 1.6100 | 107,800 |
04 Apr 2024 | 1.9900 | 1.9900 | 1.5800 | 1.6300 | 1.6300 | 419,400 |
03 Apr 2024 | 1.6200 | 1.9200 | 1.5700 | 1.9000 | 1.9000 | 403,900 |
02 Apr 2024 | 1.4700 | 1.6000 | 1.4600 | 1.6000 | 1.6000 | 156,100 |
01 Apr 2024 | 1.6100 | 1.6100 | 1.4600 | 1.5200 | 1.5200 | 153,300 |
28 Mar 2024 | 1.6000 | 1.6600 | 1.5300 | 1.6100 | 1.6100 | 74,000 |
27 Mar 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 97,900 |
26 Mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 124,100 |
25 Mar 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 182,800 |
22 Mar 2024 | 1.6000 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 122,800 |
21 Mar 2024 | 1.5700 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 77,500 |
20 Mar 2024 | 1.4800 | 1.5900 | 1.4600 | 1.5500 | 1.5500 | 97,300 |
19 Mar 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 138,100 |
18 Mar 2024 | 1.5900 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 228,500 |
15 Mar 2024 | 1.6000 | 1.7200 | 1.5700 | 1.5900 | 1.5900 | 248,600 |
14 Mar 2024 | 1.8100 | 1.8100 | 1.5600 | 1.6100 | 1.6100 | 249,900 |
13 Mar 2024 | 1.8000 | 1.8500 | 1.6700 | 1.8000 | 1.8000 | 529,400 |
12 Mar 2024 | 1.7500 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 329,200 |
11 Mar 2024 | 1.8800 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 220,700 |
08 Mar 2024 | 1.9100 | 2.0300 | 1.8200 | 1.8900 | 1.8900 | 160,600 |
07 Mar 2024 | 1.9800 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 140,500 |
06 Mar 2024 | 1.8900 | 2.0000 | 1.7300 | 1.9600 | 1.9600 | 304,100 |
05 Mar 2024 | 2.3200 | 2.6500 | 1.9400 | 1.9600 | 1.9600 | 1,047,100 |
04 Mar 2024 | 1.9400 | 2.3200 | 1.9300 | 2.2700 | 2.2700 | 862,700 |
01 Mar 2024 | 1.8200 | 1.9200 | 1.7500 | 1.8700 | 1.8700 | 252,700 |
29 Feb 2024 | 1.8300 | 1.8800 | 1.6500 | 1.7900 | 1.7900 | 199,700 |
28 Feb 2024 | 1.5600 | 1.9200 | 1.5600 | 1.7600 | 1.7600 | 835,700 |
27 Feb 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 94,700 |
26 Feb 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 205,800 |
23 Feb 2024 | 1.3500 | 1.4800 | 1.3400 | 1.4100 | 1.4100 | 139,700 |
22 Feb 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 116,700 |
21 Feb 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 146,500 |
20 Feb 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 103,500 |
16 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 63,400 |
15 Feb 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 83,900 |
14 Feb 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 64,100 |
13 Feb 2024 | 1.4200 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 114,200 |
12 Feb 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 209,700 |
09 Feb 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 80,700 |
08 Feb 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 84,400 |
07 Feb 2024 | 1.4100 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 145,300 |
06 Feb 2024 | 1.3600 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 61,800 |
05 Feb 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 127,500 |
02 Feb 2024 | 1.3400 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 89,500 |
01 Feb 2024 | 1.2900 | 1.4500 | 1.2900 | 1.3500 | 1.3500 | 133,900 |
31 Jan 2024 | 1.2500 | 1.4600 | 1.2500 | 1.3500 | 1.3500 | 315,900 |
30 Jan 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 280,000 |
29 Jan 2024 | 1.4700 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 571,000 |
26 Jan 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 153,600 |
25 Jan 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 230,200 |
24 Jan 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 99,600 |
23 Jan 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 74,900 |
22 Jan 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 83,400 |
19 Jan 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 143,900 |
18 Jan 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 67,400 |
17 Jan 2024 | 1.4900 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 71,900 |
16 Jan 2024 | 1.5500 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 182,600 |
12 Jan 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 111,900 |
11 Jan 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 109,100 |
10 Jan 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 71,900 |
09 Jan 2024 | 1.7000 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 277,500 |
08 Jan 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 165,800 |
05 Jan 2024 | 1.7900 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 133,000 |
04 Jan 2024 | 1.7600 | 1.8500 | 1.7300 | 1.7900 | 1.7900 | 96,100 |
03 Jan 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 112,100 |
02 Jan 2024 | 1.7400 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 166,000 |
29 Dec 2023 | 1.7500 | 1.8200 | 1.6700 | 1.7700 | 1.7700 | 259,400 |
28 Dec 2023 | 1.8800 | 1.9200 | 1.7200 | 1.7300 | 1.7300 | 340,600 |
27 Dec 2023 | 1.9600 | 2.0400 | 1.8500 | 1.8800 | 1.8800 | 360,700 |
26 Dec 2023 | 1.7000 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 242,500 |
22 Dec 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 213,700 |
21 Dec 2023 | 1.6600 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 255,600 |
20 Dec 2023 | 1.5200 | 1.7200 | 1.5200 | 1.6500 | 1.6500 | 286,500 |
19 Dec 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 242,100 |
18 Dec 2023 | 1.5000 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 161,500 |
15 Dec 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 112,000 |
14 Dec 2023 | 1.5600 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 167,900 |
13 Dec 2023 | 1.4900 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 133,800 |
12 Dec 2023 | 1.5200 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 91,100 |
11 Dec 2023 | 1.6600 | 1.6800 | 1.4800 | 1.5000 | 1.5000 | 130,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |