Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | - |
27 Jun 2024 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | - |
27 Jun 2024 | 0.06 Dividend | |||||
26 Jun 2024 | 1.1668 | 1.1668 | 1.1668 | 1.1668 | 1.1068 | - |
25 Jun 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1174 | - |
24 Jun 2024 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | 1.0911 | - |
21 Jun 2024 | 1.1834 | 1.1834 | 1.1834 | 1.1834 | 1.1225 | - |
20 Jun 2024 | 1.1690 | 1.2484 | 1.1690 | 1.2484 | 1.1842 | 2,000 |
19 Jun 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.0947 | - |
18 Jun 2024 | 1.1142 | 1.1142 | 1.1142 | 1.1142 | 1.0569 | - |
17 Jun 2024 | 1.1086 | 1.1086 | 1.1086 | 1.1086 | 1.0516 | - |
14 Jun 2024 | 1.1284 | 1.1284 | 1.1284 | 1.1284 | 1.0704 | - |
13 Jun 2024 | 1.1432 | 1.1432 | 1.1432 | 1.1432 | 1.0844 | - |
12 Jun 2024 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | 1.0711 | - |
11 Jun 2024 | 1.1236 | 1.1236 | 1.1236 | 1.1236 | 1.0658 | - |
10 Jun 2024 | 1.1842 | 1.1850 | 1.1842 | 1.1850 | 1.1241 | - |
07 Jun 2024 | 1.1840 | 1.1842 | 1.1840 | 1.1842 | 1.1233 | - |
06 Jun 2024 | 1.1868 | 1.1868 | 1.1868 | 1.1868 | 1.1258 | - |
05 Jun 2024 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | 1.1377 | - |
04 Jun 2024 | 1.1756 | 1.1756 | 1.1756 | 1.1756 | 1.1151 | - |
03 Jun 2024 | 1.1738 | 1.1738 | 1.1738 | 1.1738 | 1.1134 | - |
31 May 2024 | 1.1606 | 1.1606 | 1.1606 | 1.1606 | 1.1009 | - |
30 May 2024 | 1.1414 | 1.1422 | 1.1414 | 1.1422 | 1.0835 | - |
29 May 2024 | 1.1566 | 1.1566 | 1.1566 | 1.1566 | 1.0971 | - |
28 May 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1146 | - |
27 May 2024 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | 1.1150 | - |
24 May 2024 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | 1.1131 | - |
23 May 2024 | 1.1986 | 1.1986 | 1.1986 | 1.1986 | 1.1370 | - |
22 May 2024 | 1.2104 | 1.2104 | 1.2104 | 1.2104 | 1.1482 | - |
21 May 2024 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | 1.1518 | - |
20 May 2024 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | 1.1749 | - |
17 May 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.1772 | - |
16 May 2024 | 1.2832 | 1.2832 | 1.2832 | 1.2832 | 1.2172 | - |
15 May 2024 | 1.2462 | 1.2462 | 1.2462 | 1.2462 | 1.1821 | - |
14 May 2024 | 1.2298 | 1.2298 | 1.2298 | 1.2298 | 1.1666 | - |
13 May 2024 | 1.2364 | 1.2364 | 1.2364 | 1.2364 | 1.1728 | - |
10 May 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.1810 | - |
09 May 2024 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.1671 | - |
08 May 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.1791 | - |
07 May 2024 | 1.2312 | 1.2312 | 1.2312 | 1.2312 | 1.1679 | - |
06 May 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.1544 | - |
03 May 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.1630 | - |
02 May 2024 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | 1.1520 | - |
30 Apr 2024 | 1.2126 | 1.2126 | 1.2126 | 1.2126 | 1.1502 | - |
29 Apr 2024 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.1671 | - |
26 Apr 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.1506 | - |
25 Apr 2024 | 1.2274 | 1.2274 | 1.2274 | 1.2274 | 1.1643 | - |
24 Apr 2024 | 1.2296 | 1.2296 | 1.2296 | 1.2296 | 1.1664 | - |
23 Apr 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.1838 | - |
22 Apr 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.1838 | - |
19 Apr 2024 | 1.2328 | 1.2328 | 1.2328 | 1.2328 | 1.1694 | - |
18 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.1905 | - |
17 Apr 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.1677 | - |
16 Apr 2024 | 1.2522 | 1.2522 | 1.2522 | 1.2522 | 1.1878 | - |
15 Apr 2024 | 1.3034 | 1.3034 | 1.3034 | 1.3034 | 1.2364 | - |
12 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2426 | - |
11 Apr 2024 | 1.3294 | 1.3294 | 1.3294 | 1.3294 | 1.2610 | - |
10 Apr 2024 | 1.3664 | 1.3664 | 1.3664 | 1.3664 | 1.2961 | - |
09 Apr 2024 | 1.3626 | 1.3626 | 1.3626 | 1.3626 | 1.2925 | - |
08 Apr 2024 | 1.3718 | 1.3718 | 1.3718 | 1.3718 | 1.3013 | - |
05 Apr 2024 | 1.3658 | 1.3658 | 1.3658 | 1.3658 | 1.2956 | - |
04 Apr 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3252 | - |
03 Apr 2024 | 1.3666 | 1.3666 | 1.3666 | 1.3666 | 1.2963 | - |
02 Apr 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3252 | - |
28 Mar 2024 | 1.3866 | 1.3866 | 1.3844 | 1.3844 | 1.3132 | - |
27 Mar 2024 | 1.3498 | 1.3498 | 1.3498 | 1.3498 | 1.2804 | - |
26 Mar 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.2977 | - |
25 Mar 2024 | 1.3376 | 1.3376 | 1.3376 | 1.3376 | 1.2688 | - |
22 Mar 2024 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | 1.2271 | - |
21 Mar 2024 | 1.2846 | 1.2846 | 1.2846 | 1.2846 | 1.2185 | - |
20 Mar 2024 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | 1.1732 | - |
19 Mar 2024 | 1.2582 | 1.2604 | 1.2582 | 1.2604 | 1.1956 | - |
18 Mar 2024 | 1.2620 | 1.2620 | 1.2610 | 1.2610 | 1.1962 | - |
15 Mar 2024 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.1965 | - |
14 Mar 2024 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | 1.2043 | - |
13 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.1990 | - |
12 Mar 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2092 | - |
11 Mar 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.1924 | - |
08 Mar 2024 | 1.2844 | 1.2844 | 1.2844 | 1.2844 | 1.2184 | - |
07 Mar 2024 | 1.2618 | 1.2618 | 1.2618 | 1.2618 | 1.1969 | - |
06 Mar 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.1781 | - |
05 Mar 2024 | 1.2452 | 1.2452 | 1.2452 | 1.2452 | 1.1812 | - |
04 Mar 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.1971 | - |
01 Mar 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.1933 | - |
29 Feb 2024 | 1.2798 | 1.3606 | 1.2798 | 1.3606 | 1.2906 | 118 |
28 Feb 2024 | 1.2684 | 1.2684 | 1.2684 | 1.2684 | 1.2032 | - |
27 Feb 2024 | 1.2640 | 1.3440 | 1.2640 | 1.3440 | 1.2749 | 250 |
26 Feb 2024 | 1.2894 | 1.2894 | 1.2876 | 1.2876 | 1.2214 | - |
23 Feb 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.2436 | - |
22 Feb 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.2512 | - |
21 Feb 2024 | 1.3202 | 1.3202 | 1.3202 | 1.3202 | 1.2523 | - |
20 Feb 2024 | 1.3194 | 1.3194 | 1.3194 | 1.3194 | 1.2516 | - |
19 Feb 2024 | 1.3262 | 1.3262 | 1.3262 | 1.3262 | 1.2580 | - |
16 Feb 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.2967 | - |
15 Feb 2024 | 1.3404 | 1.3404 | 1.3404 | 1.3404 | 1.2715 | - |
14 Feb 2024 | 1.3202 | 1.3202 | 1.3202 | 1.3202 | 1.2523 | - |
13 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.2664 | - |
12 Feb 2024 | 1.3448 | 1.3448 | 1.3448 | 1.3448 | 1.2756 | - |
09 Feb 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.2559 | - |
08 Feb 2024 | 1.3282 | 1.3282 | 1.3282 | 1.3282 | 1.2599 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |