Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.7800 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 895,700 |
26 Jan 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 1,032,500 |
25 Jan 2023 | 1.7400 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 1,224,800 |
24 Jan 2023 | 1.7700 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 854,400 |
23 Jan 2023 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 1,041,900 |
20 Jan 2023 | 1.7900 | 1.8400 | 1.7400 | 1.8200 | 1.8200 | 1,530,900 |
19 Jan 2023 | 1.7500 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 1,415,900 |
18 Jan 2023 | 1.8400 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,849,400 |
17 Jan 2023 | 1.8100 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 1,845,200 |
13 Jan 2023 | 1.7500 | 1.8500 | 1.7200 | 1.8400 | 1.8400 | 1,301,100 |
12 Jan 2023 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 1,450,400 |
11 Jan 2023 | 1.7900 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 1,427,600 |
10 Jan 2023 | 1.7100 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 1,379,900 |
09 Jan 2023 | 1.7100 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 1,711,200 |
06 Jan 2023 | 1.5500 | 1.7500 | 1.5400 | 1.6700 | 1.6700 | 2,898,600 |
05 Jan 2023 | 1.5200 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 1,054,900 |
04 Jan 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 632,300 |
03 Jan 2023 | 1.4900 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 914,900 |
30 Dec 2022 | 1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 784,500 |
29 Dec 2022 | 1.4700 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 1,084,400 |
28 Dec 2022 | 1.5500 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 1,329,600 |
27 Dec 2022 | 1.5800 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 1,071,700 |
23 Dec 2022 | 1.5000 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 702,800 |
22 Dec 2022 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 1,427,000 |
21 Dec 2022 | 1.5300 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 1,793,200 |
20 Dec 2022 | 1.3200 | 1.5500 | 1.3200 | 1.5400 | 1.5400 | 4,799,300 |
19 Dec 2022 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 567,100 |
16 Dec 2022 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 4,356,900 |
15 Dec 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 1,250,600 |
14 Dec 2022 | 1.2500 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 1,239,100 |
13 Dec 2022 | 1.3100 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 1,534,500 |
12 Dec 2022 | 1.2700 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 1,263,700 |
09 Dec 2022 | 1.2900 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 1,121,400 |
08 Dec 2022 | 1.3000 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 873,700 |
07 Dec 2022 | 1.3100 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 1,386,400 |
06 Dec 2022 | 1.3800 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 890,400 |
05 Dec 2022 | 1.4200 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 1,051,400 |
02 Dec 2022 | 1.4000 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 1,025,700 |
01 Dec 2022 | 1.3900 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 963,200 |
30 Nov 2022 | 1.3500 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 2,236,900 |
29 Nov 2022 | 1.2800 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 736,700 |
28 Nov 2022 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 1,438,600 |
25 Nov 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 288,600 |
23 Nov 2022 | 1.3600 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 992,000 |
22 Nov 2022 | 1.3000 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 1,290,300 |
21 Nov 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 1,091,400 |
18 Nov 2022 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 748,200 |
17 Nov 2022 | 1.3100 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 833,100 |
16 Nov 2022 | 1.3800 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,070,700 |
15 Nov 2022 | 1.4000 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 1,897,000 |
14 Nov 2022 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 2,280,000 |
11 Nov 2022 | 1.3200 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 3,219,200 |
10 Nov 2022 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 2,004,000 |
09 Nov 2022 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 947,800 |
08 Nov 2022 | 1.2100 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 2,561,300 |
07 Nov 2022 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 1,659,000 |
04 Nov 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 5,730,900 |
03 Nov 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 940,300 |
02 Nov 2022 | 1.2000 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 1,353,800 |
01 Nov 2022 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 703,800 |
31 Oct 2022 | 1.1200 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 1,399,000 |
28 Oct 2022 | 1.1500 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 576,100 |
27 Oct 2022 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 551,000 |
26 Oct 2022 | 1.1200 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 1,745,200 |
25 Oct 2022 | 1.0500 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 2,007,000 |
24 Oct 2022 | 1.1400 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 4,627,500 |
21 Oct 2022 | 1.0500 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 1,673,100 |
20 Oct 2022 | 1.0500 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,794,400 |
19 Oct 2022 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 670,700 |
18 Oct 2022 | 1.0800 | 1.0900 | 0.9800 | 1.0600 | 1.0600 | 1,664,000 |
17 Oct 2022 | 1.0900 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 1,546,000 |
14 Oct 2022 | 1.0800 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 1,052,800 |
13 Oct 2022 | 1.0400 | 1.1400 | 1.0200 | 1.1300 | 1.1300 | 1,014,300 |
12 Oct 2022 | 1.0700 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 795,500 |
11 Oct 2022 | 1.0800 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 794,400 |
10 Oct 2022 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 437,800 |
07 Oct 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 804,900 |
06 Oct 2022 | 1.2000 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 850,700 |
05 Oct 2022 | 1.2100 | 1.2300 | 1.1300 | 1.2300 | 1.2300 | 997,000 |
04 Oct 2022 | 1.3000 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 2,026,600 |
03 Oct 2022 | 1.1800 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 1,153,000 |
30 Sept 2022 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 888,400 |
29 Sept 2022 | 1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 1,080,100 |
28 Sept 2022 | 1.0400 | 1.1600 | 1.0400 | 1.1600 | 1.1600 | 1,653,400 |
27 Sept 2022 | 1.0800 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 1,076,000 |
26 Sept 2022 | 1.1600 | 1.1600 | 1.0400 | 1.0600 | 1.0600 | 1,395,200 |
23 Sept 2022 | 1.2500 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 2,882,800 |
22 Sept 2022 | 1.2900 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 2,367,400 |
21 Sept 2022 | 1.2900 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,994,400 |
20 Sept 2022 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 1,724,900 |
19 Sept 2022 | 1.1900 | 1.3400 | 1.1600 | 1.3400 | 1.3400 | 2,263,800 |
16 Sept 2022 | 1.1700 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 5,894,000 |
15 Sept 2022 | 1.2000 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 857,400 |
14 Sept 2022 | 1.1900 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 1,448,700 |
13 Sept 2022 | 1.2100 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 2,048,300 |
12 Sept 2022 | 1.1900 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 1,943,800 |
09 Sept 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 1,548,000 |
08 Sept 2022 | 1.0300 | 1.1200 | 1.0300 | 1.1100 | 1.1100 | 1,327,500 |
07 Sept 2022 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 726,200 |
06 Sept 2022 | 0.9100 | 1.0500 | 0.9100 | 1.0500 | 1.0500 | 2,036,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |