Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,800 |
03 May 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 390,800 |
02 May 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 59,100 |
30 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 70,300 |
29 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 482,700 |
26 Apr 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 170,000 |
25 Apr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 51,300 |
24 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 301,800 |
23 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 368,700 |
22 Apr 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 172,600 |
19 Apr 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 628,200 |
18 Apr 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 653,500 |
17 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 593,000 |
16 Apr 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 1,094,700 |
15 Apr 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 900,500 |
12 Apr 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 2,065,400 |
09 Apr 2024 | 1.2200 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 468,800 |
08 Apr 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 553,300 |
05 Apr 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 2,236,900 |
04 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 244,200 |
03 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 287,100 |
02 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 676,600 |
01 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 258,800 |
29 Mar 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 269,200 |
27 Mar 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 448,700 |
26 Mar 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 542,400 |
25 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 109,600 |
22 Mar 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,369,800 |
21 Mar 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 931,200 |
20 Mar 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 878,900 |
19 Mar 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 589,300 |
18 Mar 2024 | 1.2500 | 1.3600 | 1.2300 | 1.3400 | 1.3400 | 3,042,900 |
15 Mar 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 534,400 |
14 Mar 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 872,700 |
13 Mar 2024 | 1.2300 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 1,387,500 |
12 Mar 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 971,400 |
11 Mar 2024 | 1.1700 | 1.3100 | 1.1700 | 1.2900 | 1.2900 | 4,426,500 |
08 Mar 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 699,400 |
07 Mar 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 975,100 |
06 Mar 2024 | 1.0800 | 1.2100 | 1.0700 | 1.1800 | 1.1800 | 3,646,100 |
05 Mar 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 1,296,200 |
04 Mar 2024 | 1.1800 | 1.1800 | 1.0800 | 1.0900 | 1.0900 | 1,497,600 |
01 Mar 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 932,900 |
29 Feb 2024 | 1.2600 | 1.2700 | 1.1700 | 1.1800 | 1.1800 | 3,165,400 |
28 Feb 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 672,000 |
27 Feb 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 1,431,800 |
26 Feb 2024 | 1.2700 | 1.4500 | 1.2500 | 1.4100 | 1.4100 | 3,467,700 |
23 Feb 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,095,100 |
22 Feb 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 689,200 |
21 Feb 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 360,600 |
20 Feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 549,000 |
19 Feb 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 600,400 |
16 Feb 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 278,200 |
15 Feb 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 311,800 |
14 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 854,300 |
13 Feb 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 471,800 |
09 Feb 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 568,200 |
08 Feb 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 879,500 |
07 Feb 2024 | 1.2200 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 1,981,600 |
06 Feb 2024 | 1.2300 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 369,200 |
05 Feb 2024 | 1.1900 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 955,400 |
02 Feb 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 165,100 |
31 Jan 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 517,400 |
30 Jan 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 974,900 |
29 Jan 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 955,700 |
26 Jan 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 710,400 |
24 Jan 2024 | 1.1800 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 1,421,300 |
23 Jan 2024 | 1.2300 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 1,185,200 |
22 Jan 2024 | 1.1800 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 1,217,700 |
19 Jan 2024 | 1.0800 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 1,101,100 |
18 Jan 2024 | 1.1300 | 1.1600 | 1.0300 | 1.0800 | 1.0800 | 1,988,200 |
17 Jan 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1700 | 1.1700 | 1,173,800 |
16 Jan 2024 | 1.3300 | 1.3500 | 1.1600 | 1.2300 | 1.2300 | 4,166,900 |
16 Jan 2024 | 0.03 Dividend | |||||
15 Jan 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3200 | 1.2900 | 1,476,800 |
12 Jan 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3900 | 1.3584 | 1,056,100 |
11 Jan 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3500 | 1.3193 | 1,119,900 |
10 Jan 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3700 | 1.3389 | 1,761,300 |
09 Jan 2024 | 1.3200 | 1.4100 | 1.3200 | 1.4000 | 1.3682 | 4,059,800 |
08 Jan 2024 | 1.3600 | 1.4600 | 1.3200 | 1.3200 | 1.2900 | 5,198,900 |
05 Jan 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3600 | 1.3291 | 3,409,300 |
04 Jan 2024 | 1.2900 | 1.5000 | 1.2600 | 1.3800 | 1.3486 | 19,802,300 |
03 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.1825 | 6,585,800 |
02 Jan 2024 | 0.8850 | 0.9400 | 0.8700 | 0.9150 | 0.8942 | 3,490,000 |
29 Dec 2023 | 0.8750 | 0.9050 | 0.8600 | 0.8700 | 0.8502 | 2,350,600 |
28 Dec 2023 | 0.8550 | 0.8900 | 0.8550 | 0.8600 | 0.8405 | 3,319,000 |
27 Dec 2023 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8307 | 1,761,600 |
26 Dec 2023 | 0.8650 | 0.8800 | 0.8350 | 0.8500 | 0.8307 | 1,149,800 |
22 Dec 2023 | 0.8600 | 0.9000 | 0.8550 | 0.8600 | 0.8405 | 1,472,900 |
21 Dec 2023 | 0.8850 | 0.8900 | 0.8400 | 0.8550 | 0.8356 | 1,473,800 |
20 Dec 2023 | 0.8450 | 0.9050 | 0.8200 | 0.8850 | 0.8649 | 4,733,900 |
19 Dec 2023 | 0.7850 | 0.8700 | 0.7850 | 0.8450 | 0.8258 | 5,080,200 |
18 Dec 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7623 | 881,600 |
15 Dec 2023 | 0.8050 | 0.8250 | 0.7800 | 0.7800 | 0.7623 | 808,400 |
14 Dec 2023 | 0.8200 | 0.8300 | 0.8050 | 0.8050 | 0.7867 | 602,800 |
13 Dec 2023 | 0.8300 | 0.8400 | 0.8150 | 0.8200 | 0.8014 | 811,000 |
12 Dec 2023 | 0.8100 | 0.8500 | 0.8000 | 0.8300 | 0.8111 | 2,593,600 |
11 Dec 2023 | 0.8150 | 0.8350 | 0.7850 | 0.8050 | 0.7867 | 2,862,100 |
08 Dec 2023 | 0.7800 | 0.8250 | 0.7750 | 0.8000 | 0.7818 | 3,765,000 |
07 Dec 2023 | 0.7200 | 0.8000 | 0.7200 | 0.7800 | 0.7623 | 6,274,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |