Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 968,800 |
21 Sept 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 860,200 |
20 Sept 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 1,646,800 |
19 Sept 2023 | 1.4100 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,428,500 |
18 Sept 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 1,506,100 |
15 Sept 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 1,781,200 |
14 Sept 2023 | 1.4900 | 1.6000 | 1.4500 | 1.4600 | 1.4600 | 7,639,600 |
13 Sept 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 730,000 |
12 Sept 2023 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 451,600 |
11 Sept 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 488,300 |
08 Sept 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 338,000 |
07 Sept 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 505,400 |
06 Sept 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 1,026,600 |
05 Sept 2023 | 1.4100 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 565,100 |
01 Sept 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 578,000 |
31 Aug 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 401,100 |
30 Aug 2023 | 1.3400 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 732,000 |
29 Aug 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 528,000 |
28 Aug 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 449,500 |
25 Aug 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 708,400 |
24 Aug 2023 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 337,400 |
23 Aug 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 422,100 |
22 Aug 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 372,600 |
21 Aug 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 675,500 |
18 Aug 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 355,600 |
17 Aug 2023 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 582,300 |
16 Aug 2023 | 1.3100 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 907,600 |
15 Aug 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 729,000 |
14 Aug 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 561,800 |
11 Aug 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 929,600 |
10 Aug 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 411,900 |
09 Aug 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 528,600 |
08 Aug 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 640,700 |
07 Aug 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 642,600 |
04 Aug 2023 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 1,098,800 |
03 Aug 2023 | 1.4100 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,726,600 |
02 Aug 2023 | 1.4300 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 1,056,100 |
01 Aug 2023 | 1.4900 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 858,500 |
31 Jul 2023 | 1.4400 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 1,255,200 |
28 Jul 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 288,900 |
27 Jul 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 465,500 |
26 Jul 2023 | 1.4400 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 690,000 |
25 Jul 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 1,580,400 |
24 Jul 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 1,148,800 |
21 Jul 2023 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,150,200 |
20 Jul 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 1,491,000 |
19 Jul 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 956,600 |
18 Jul 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 721,000 |
17 Jul 2023 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 550,900 |
14 Jul 2023 | 1.5400 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 1,024,900 |
13 Jul 2023 | 1.4800 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 1,432,400 |
12 Jul 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 762,200 |
11 Jul 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 609,500 |
10 Jul 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 437,400 |
07 Jul 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 537,800 |
06 Jul 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 487,300 |
05 Jul 2023 | 1.4300 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 933,300 |
03 Jul 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 477,800 |
30 Jun 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 598,900 |
29 Jun 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 1,090,900 |
28 Jun 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 1,056,100 |
27 Jun 2023 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 330,900 |
26 Jun 2023 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 440,000 |
23 Jun 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 619,200 |
22 Jun 2023 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,578,600 |
21 Jun 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 658,100 |
20 Jun 2023 | 1.4600 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 1,135,500 |
16 Jun 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 2,526,500 |
15 Jun 2023 | 1.4200 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 1,126,900 |
14 Jun 2023 | 1.4600 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 770,800 |
13 Jun 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 791,500 |
12 Jun 2023 | 1.3900 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 695,900 |
09 Jun 2023 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 580,500 |
08 Jun 2023 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 683,800 |
07 Jun 2023 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 908,100 |
06 Jun 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 443,000 |
05 Jun 2023 | 1.4200 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 1,029,900 |
02 Jun 2023 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 1,093,000 |
01 Jun 2023 | 1.2500 | 1.3300 | 1.2300 | 1.3100 | 1.3100 | 1,088,400 |
31 May 2023 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 928,100 |
30 May 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 1,130,600 |
26 May 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 911,500 |
25 May 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 1,034,300 |
24 May 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 1,108,500 |
23 May 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 1,683,100 |
22 May 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 560,300 |
19 May 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 458,600 |
18 May 2023 | 1.3900 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 721,000 |
17 May 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 782,600 |
16 May 2023 | 1.4400 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 994,800 |
15 May 2023 | 1.4500 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 874,600 |
12 May 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 954,500 |
11 May 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 1,576,700 |
10 May 2023 | 1.5300 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 635,100 |
09 May 2023 | 1.5000 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 470,000 |
08 May 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 492,600 |
05 May 2023 | 1.4600 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 915,700 |
04 May 2023 | 1.6100 | 1.6200 | 1.4200 | 1.4300 | 1.4300 | 2,314,100 |
03 May 2023 | 1.6300 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 602,500 |
02 May 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 1,055,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |