Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.993359 | 0.996441 | 0.989976 | 0.993570 | 0.993570 | 91,976 |
03 May 2024 | 0.992148 | 0.999750 | 0.986967 | 0.993359 | 0.993359 | 89,637 |
02 May 2024 | 0.993141 | 0.996502 | 0.985163 | 0.992148 | 0.992148 | 86,945 |
01 May 2024 | 0.989793 | 0.997297 | 0.984913 | 0.993141 | 0.993141 | 243,858 |
30 Apr 2024 | 0.993289 | 0.997661 | 0.983901 | 0.989793 | 0.989793 | 175,812 |
29 Apr 2024 | 0.992406 | 0.997447 | 0.986272 | 0.993289 | 0.993289 | 175,165 |
28 Apr 2024 | 0.994272 | 0.998762 | 0.991635 | 0.992406 | 0.992406 | 66,152 |
27 Apr 2024 | 0.992394 | 0.996758 | 0.986399 | 0.994272 | 0.994272 | 119,694 |
26 Apr 2024 | 0.992842 | 0.996358 | 0.981414 | 0.992394 | 0.992394 | 128,716 |
25 Apr 2024 | 0.988028 | 0.995245 | 0.982085 | 0.992842 | 0.992842 | 179,880 |
24 Apr 2024 | 0.988367 | 0.995012 | 0.980454 | 0.988028 | 0.988028 | 164,379 |
23 Apr 2024 | 0.991466 | 0.997276 | 0.985846 | 0.988367 | 0.988367 | 98,080 |
22 Apr 2024 | 0.993339 | 0.999291 | 0.983259 | 0.991466 | 0.991466 | 229,292 |
21 Apr 2024 | 0.995558 | 0.999008 | 0.984748 | 0.993339 | 0.993339 | 135,398 |
20 Apr 2024 | 0.990431 | 0.999496 | 0.985241 | 0.995558 | 0.995558 | 136,232 |
19 Apr 2024 | 0.991429 | 0.998358 | 0.979622 | 0.990431 | 0.990431 | 265,507 |
18 Apr 2024 | 0.988528 | 0.995612 | 0.980809 | 0.991429 | 0.991429 | 212,547 |
17 Apr 2024 | 0.992579 | 0.997357 | 0.978921 | 0.988528 | 0.988528 | 327,770 |
16 Apr 2024 | 0.983436 | 0.994818 | 0.974509 | 0.992579 | 0.992579 | 309,251 |
15 Apr 2024 | 0.989313 | 0.993983 | 0.976108 | 0.983436 | 0.983436 | 313,075 |
14 Apr 2024 | 0.983403 | 0.995713 | 0.975513 | 0.989313 | 0.989313 | 461,886 |
13 Apr 2024 | 0.990855 | 1.028501 | 0.942898 | 0.983398 | 0.983398 | 936,882 |
12 Apr 2024 | 0.987696 | 1.003576 | 0.944117 | 0.990855 | 0.990855 | 557,723 |
11 Apr 2024 | 0.990816 | 1.002021 | 0.984830 | 0.987688 | 0.987688 | 244,517 |
10 Apr 2024 | 0.994659 | 0.999626 | 0.979948 | 0.990816 | 0.990816 | 283,971 |
09 Apr 2024 | 0.994112 | 1.010176 | 0.984303 | 0.994659 | 0.994659 | 294,914 |
08 Apr 2024 | 0.994352 | 0.998531 | 0.981571 | 0.993964 | 0.993964 | 172,593 |
07 Apr 2024 | 0.989214 | 0.995632 | 0.966003 | 0.994352 | 0.994352 | 193,631 |
06 Apr 2024 | 0.987161 | 0.994281 | 0.984416 | 0.989214 | 0.989214 | 115,457 |
05 Apr 2024 | 0.989114 | 0.989481 | 0.979487 | 0.987161 | 0.987161 | 167,512 |
04 Apr 2024 | 0.983960 | 0.994432 | 0.982490 | 0.989114 | 0.989114 | 121,375 |
03 Apr 2024 | 0.990584 | 0.997743 | 0.980975 | 0.983960 | 0.983960 | 314,555 |
02 Apr 2024 | 0.991309 | 0.993913 | 0.977718 | 0.990584 | 0.990584 | 1,075,013 |
01 Apr 2024 | 0.995563 | 0.997138 | 0.980520 | 0.991309 | 0.991309 | 201,715 |
31 Mar 2024 | 0.986399 | 0.995787 | 0.983549 | 0.995563 | 0.995563 | 125,378 |
30 Mar 2024 | 0.991654 | 0.993597 | 0.980268 | 0.986399 | 0.986399 | 142,830 |
29 Mar 2024 | 0.982831 | 1.001709 | 0.982805 | 0.991654 | 0.991654 | 165,007 |
28 Mar 2024 | 0.983766 | 0.994081 | 0.979810 | 0.982831 | 0.982831 | 114,120 |
27 Mar 2024 | 0.992753 | 0.997796 | 0.976228 | 0.983766 | 0.983766 | 195,988 |
26 Mar 2024 | 0.988661 | 0.996758 | 0.970516 | 0.992753 | 0.992753 | 234,210 |
25 Mar 2024 | 0.993951 | 1.007360 | 0.979736 | 0.988687 | 0.988687 | 510,305 |
24 Mar 2024 | 0.989401 | 1.003646 | 0.967469 | 0.993951 | 0.993951 | 308,109 |
23 Mar 2024 | 0.995100 | 0.997939 | 0.987537 | 0.989401 | 0.989401 | 333,818 |
22 Mar 2024 | 0.983861 | 1.001628 | 0.977259 | 0.995098 | 0.995098 | 566,608 |
21 Mar 2024 | 0.991109 | 1.007733 | 0.951478 | 0.985287 | 0.985287 | 644,654 |
20 Mar 2024 | 0.995540 | 1.005528 | 0.959491 | 0.991109 | 0.991109 | 1,277,351 |
19 Mar 2024 | 0.985680 | 1.010229 | 0.973472 | 0.995808 | 0.995808 | 1,564,110 |
18 Mar 2024 | 0.992802 | 1.000431 | 0.983869 | 0.985680 | 0.985680 | 1,040,090 |
17 Mar 2024 | 0.988217 | 0.999963 | 0.975522 | 0.992802 | 0.992802 | 655,698 |
16 Mar 2024 | 0.997834 | 1.007446 | 0.971982 | 0.988217 | 0.988217 | 896,378 |
15 Mar 2024 | 0.993022 | 1.000712 | 0.977116 | 0.997993 | 0.997993 | 1,159,815 |
14 Mar 2024 | 0.993437 | 0.997856 | 0.977314 | 0.993022 | 0.993022 | 678,475 |
13 Mar 2024 | 0.994259 | 0.998980 | 0.976800 | 0.993437 | 0.993437 | 581,286 |
12 Mar 2024 | 0.993214 | 1.002160 | 0.985190 | 0.994259 | 0.994259 | 897,703 |
11 Mar 2024 | 0.994698 | 1.000968 | 0.953473 | 0.993214 | 0.993214 | 694,079 |
10 Mar 2024 | 0.993291 | 0.999130 | 0.985753 | 0.994698 | 0.994698 | 212,093 |
09 Mar 2024 | 0.997175 | 1.044202 | 0.987428 | 0.995629 | 0.995629 | 496,888 |
08 Mar 2024 | 0.988857 | 1.005360 | 0.982244 | 0.997175 | 0.997175 | 405,674 |
07 Mar 2024 | 0.992526 | 1.011876 | 0.987536 | 0.988852 | 0.988852 | 782,457 |
06 Mar 2024 | 0.994415 | 1.005692 | 0.978513 | 0.992526 | 0.992526 | 677,906 |
05 Mar 2024 | 0.994380 | 1.013469 | 0.921210 | 0.994415 | 0.994415 | 1,129,895 |
04 Mar 2024 | 0.995236 | 1.007391 | 0.984073 | 0.997769 | 0.997769 | 751,995 |
03 Mar 2024 | 0.999146 | 1.011658 | 0.973800 | 0.995236 | 0.995236 | 556,804 |
02 Mar 2024 | 0.996531 | 1.002944 | 0.992206 | 0.998155 | 0.998155 | 327,295 |
01 Mar 2024 | 0.995509 | 1.000520 | 0.989824 | 0.996531 | 0.996531 | 350,423 |
29 Feb 2024 | 0.997550 | 1.001382 | 0.988722 | 0.996482 | 0.996482 | 468,988 |
28 Feb 2024 | 0.996968 | 1.015152 | 0.979660 | 0.997550 | 0.997550 | 593,187 |
27 Feb 2024 | 0.997444 | 1.001686 | 0.992953 | 0.996968 | 0.996968 | 165,224 |
26 Feb 2024 | 1.000905 | 1.000905 | 0.994454 | 0.997444 | 0.997444 | 501,330 |
25 Feb 2024 | 0.998865 | 1.002313 | 0.996104 | 1.000905 | 1.000905 | 119,816 |
24 Feb 2024 | 0.997597 | 1.001669 | 0.993655 | 0.998865 | 0.998865 | 98,644 |
23 Feb 2024 | 0.995909 | 1.000142 | 0.990794 | 0.997597 | 0.997597 | 166,285 |
22 Feb 2024 | 0.999681 | 1.003472 | 0.992185 | 0.995909 | 0.995909 | 178,097 |
21 Feb 2024 | 0.997423 | 1.000580 | 0.990611 | 0.999681 | 0.999681 | 191,146 |
20 Feb 2024 | 0.997885 | 1.006571 | 0.989717 | 0.997423 | 0.997423 | 292,856 |
19 Feb 2024 | 0.995566 | 1.005313 | 0.995098 | 0.997885 | 0.997885 | 157,883 |
18 Feb 2024 | 0.995657 | 0.999593 | 0.993620 | 0.995566 | 0.995566 | 126,148 |
17 Feb 2024 | 0.997863 | 0.999262 | 0.988446 | 0.995657 | 0.995657 | 109,644 |
16 Feb 2024 | 0.998207 | 1.000264 | 0.991107 | 0.997863 | 0.997863 | 153,155 |
15 Feb 2024 | 0.997474 | 1.001725 | 0.994842 | 0.998207 | 0.998207 | 228,391 |
14 Feb 2024 | 0.996347 | 1.001477 | 0.994959 | 0.999064 | 0.999064 | 183,462 |
13 Feb 2024 | 0.997904 | 1.001126 | 0.993240 | 0.996347 | 0.996347 | 193,220 |
12 Feb 2024 | 0.998778 | 1.003520 | 0.992731 | 0.997904 | 0.997904 | 173,701 |
11 Feb 2024 | 0.998526 | 1.001169 | 0.994551 | 0.997874 | 0.997874 | 142,787 |
10 Feb 2024 | 0.998011 | 1.002973 | 0.996526 | 0.998518 | 0.998518 | 201,239 |
09 Feb 2024 | 1.000118 | 1.004978 | 0.994673 | 0.998531 | 0.998531 | 177,923 |
08 Feb 2024 | 0.997790 | 1.018884 | 0.995683 | 1.000116 | 1.000116 | 119,018 |
07 Feb 2024 | 0.995674 | 0.999196 | 0.994022 | 0.997790 | 0.997790 | 95,517 |
06 Feb 2024 | 0.994507 | 0.997340 | 0.992594 | 0.995674 | 0.995674 | 130,205 |
05 Feb 2024 | 0.989497 | 0.997233 | 0.987314 | 0.994699 | 0.994699 | 86,505 |
04 Feb 2024 | 0.988256 | 0.994649 | 0.984743 | 0.989497 | 0.989497 | 101,271 |
03 Feb 2024 | 0.991782 | 0.994288 | 0.984989 | 0.988256 | 0.988256 | 65,139 |
02 Feb 2024 | 0.987365 | 0.994309 | 0.977760 | 0.991782 | 0.991782 | 142,207 |
01 Feb 2024 | 0.962487 | 0.988819 | 0.961865 | 0.987365 | 0.987365 | 97,893 |
31 Jan 2024 | 0.969882 | 0.985407 | 0.956624 | 0.962487 | 0.962487 | 174,449 |
30 Jan 2024 | 0.998069 | 1.002798 | 0.763827 | 0.969882 | 0.969882 | 1,901,523 |
29 Jan 2024 | 0.999337 | 1.004421 | 0.994338 | 0.998069 | 0.998069 | 158,408 |
28 Jan 2024 | 0.999915 | 1.005701 | 0.996293 | 0.999337 | 0.999337 | 228,403 |
27 Jan 2024 | 0.999164 | 1.005607 | 0.996349 | 0.999915 | 0.999915 | 111,679 |
26 Jan 2024 | 1.000096 | 1.005130 | 0.995729 | 0.999164 | 0.999164 | 209,446 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |