Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2100 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 4,176 |
02 May 2024 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 17,100 |
01 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 400 |
30 Apr 2024 | 1.1900 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 2,800 |
29 Apr 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 6,200 |
26 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 300 |
25 Apr 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 53,600 |
24 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 800 |
23 Apr 2024 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 3,000 |
22 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 9,100 |
19 Apr 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 9,600 |
18 Apr 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 12,100 |
17 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 15,600 |
16 Apr 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 20,100 |
15 Apr 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 6,900 |
12 Apr 2024 | 1.3300 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 2,000 |
11 Apr 2024 | 1.3100 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 12,800 |
10 Apr 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 1,900 |
09 Apr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 6,800 |
08 Apr 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 12,700 |
05 Apr 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 6,300 |
04 Apr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 6,700 |
03 Apr 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 9,800 |
02 Apr 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 3,300 |
01 Apr 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 1,800 |
28 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 10,300 |
27 Mar 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 13,300 |
26 Mar 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 14,600 |
25 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 7,100 |
22 Mar 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 21,700 |
21 Mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 26,600 |
20 Mar 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 33,400 |
19 Mar 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 10,100 |
18 Mar 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 3,400 |
15 Mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 2,200 |
14 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 2,400 |
13 Mar 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 5,600 |
12 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 16,500 |
11 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 19,400 |
08 Mar 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 11,600 |
07 Mar 2024 | 1.2900 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 8,200 |
06 Mar 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 3,700 |
05 Mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 8,000 |
04 Mar 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 4,900 |
01 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 14,500 |
29 Feb 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 11,200 |
28 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 4,100 |
27 Feb 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 10,500 |
26 Feb 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 18,200 |
23 Feb 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 7,400 |
22 Feb 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 12,800 |
21 Feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 7,600 |
20 Feb 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 19,100 |
16 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 28,000 |
15 Feb 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 57,100 |
14 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 14,300 |
13 Feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 17,200 |
12 Feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 3,800 |
09 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 15,000 |
08 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 33,600 |
07 Feb 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 10,900 |
06 Feb 2024 | 1.5700 | 1.5700 | 1.4600 | 1.5100 | 1.5100 | 166,900 |
05 Feb 2024 | 1.5900 | 1.7400 | 1.5900 | 1.6000 | 1.6000 | 6,700 |
02 Feb 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 3,900 |
01 Feb 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 3,400 |
31 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 300 |
30 Jan 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 3,100 |
29 Jan 2024 | 1.7000 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 3,200 |
26 Jan 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 12,800 |
25 Jan 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 700 |
24 Jan 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 3,600 |
23 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 2,000 |
22 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 4,900 |
19 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 7,700 |
18 Jan 2024 | 1.8300 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 5,700 |
17 Jan 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 33,200 |
16 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 4,100 |
12 Jan 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 5,200 |
11 Jan 2024 | 1.9100 | 1.9100 | 1.7700 | 1.7700 | 1.7700 | 2,300 |
10 Jan 2024 | 1.8300 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 5,300 |
09 Jan 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 2,200 |
08 Jan 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 2,900 |
05 Jan 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 1,800 |
04 Jan 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 1,400 |
03 Jan 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 900 |
02 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
29 Dec 2023 | 1.6300 | 1.7400 | 1.6300 | 1.7200 | 1.7200 | 3,400 |
28 Dec 2023 | 1.8100 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 10,500 |
27 Dec 2023 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 1,100 |
26 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 2,100 |
22 Dec 2023 | 1.6700 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 1,500 |
21 Dec 2023 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 3,100 |
20 Dec 2023 | 1.6200 | 1.7100 | 1.6200 | 1.7000 | 1.7000 | 2,200 |
19 Dec 2023 | 1.6500 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 18,300 |
18 Dec 2023 | 1.6100 | 1.7400 | 1.6100 | 1.7300 | 1.7300 | 1,500 |
15 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 200 |
14 Dec 2023 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 2,100 |
13 Dec 2023 | 1.7200 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 37,700 |
12 Dec 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 1,700 |
11 Dec 2023 | 1.6000 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 10,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |