Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 351,100 |
02 May 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 579,000 |
30 Apr 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 237,600 |
29 Apr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 129,600 |
26 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 92,800 |
25 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 137,700 |
24 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 393,400 |
23 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 95,100 |
22 Apr 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 58,200 |
19 Apr 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 207,900 |
18 Apr 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 118,400 |
17 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 209,900 |
16 Apr 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 352,700 |
15 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 304,900 |
12 Apr 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 754,200 |
11 Apr 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 3,916,900 |
09 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 498,400 |
08 Apr 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 181,200 |
05 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 626,800 |
04 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 1,402,700 |
03 Apr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 243,400 |
02 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 663,100 |
01 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 847,400 |
28 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 1,184,700 |
27 Mar 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 160,300 |
26 Mar 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 50,000 |
25 Mar 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 42,600 |
22 Mar 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 73,500 |
21 Mar 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 114,400 |
20 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 97,600 |
19 Mar 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 101,800 |
18 Mar 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 58,900 |
15 Mar 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 35,600 |
14 Mar 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 99,400 |
13 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 111,100 |
12 Mar 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 94,700 |
11 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 234,200 |
08 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 101,900 |
07 Mar 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 102,200 |
06 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 278,000 |
05 Mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 115,900 |
04 Mar 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 593,900 |
01 Mar 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 769,370 |
29 Feb 2024 | 1.5600 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 3,495,923 |
28 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 381,300 |
27 Feb 2024 | 1.6200 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 304,200 |
26 Feb 2024 | 1.5900 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 42,700 |
23 Feb 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 80,300 |
22 Feb 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 110,300 |
21 Feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 274,100 |
20 Feb 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 371,700 |
19 Feb 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 142,900 |
16 Feb 2024 | 1.6100 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 349,900 |
15 Feb 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 165,800 |
14 Feb 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 222,200 |
13 Feb 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 489,000 |
09 Feb 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 56,600 |
08 Feb 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 37,800 |
07 Feb 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 34,600 |
06 Feb 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 47,700 |
05 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 93,300 |
02 Feb 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 71,400 |
01 Feb 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 73,600 |
31 Jan 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 149,300 |
30 Jan 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 222,500 |
29 Jan 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 107,200 |
26 Jan 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 75,500 |
25 Jan 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 57,800 |
24 Jan 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 159,900 |
23 Jan 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 176,800 |
22 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 39,000 |
19 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 48,500 |
18 Jan 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 60,500 |
17 Jan 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 116,000 |
16 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 41,300 |
15 Jan 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 25,900 |
12 Jan 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 60,200 |
11 Jan 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 57,100 |
10 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 58,400 |
09 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 101,100 |
08 Jan 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 76,700 |
05 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 159,400 |
04 Jan 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 157,600 |
03 Jan 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 147,700 |
02 Jan 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 142,900 |
29 Dec 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 78,900 |
28 Dec 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 79,000 |
27 Dec 2023 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 112,900 |
26 Dec 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 45,800 |
22 Dec 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 54,800 |
21 Dec 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 33,100 |
20 Dec 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 259,500 |
19 Dec 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 132,100 |
18 Dec 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 16,300 |
15 Dec 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 152,800 |
14 Dec 2023 | 1.8500 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 448,200 |
13 Dec 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 40,400 |
12 Dec 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 26,500 |
11 Dec 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 42,000 |
08 Dec 2023 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 95,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |