Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 30,600 |
02 May 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 165,700 |
30 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 238,400 |
29 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 345,800 |
26 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 154,700 |
25 Apr 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 507,300 |
24 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 198,000 |
23 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 111,700 |
22 Apr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 135,400 |
19 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 269,300 |
18 Apr 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 89,300 |
17 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 91,200 |
16 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 163,200 |
15 Apr 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 90,900 |
12 Apr 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 175,600 |
09 Apr 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 91,400 |
08 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 101,100 |
05 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 96,500 |
04 Apr 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 87,700 |
03 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 153,200 |
02 Apr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 159,900 |
01 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 134,100 |
29 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 1,456,600 |
27 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 508,700 |
26 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 594,400 |
25 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 500,200 |
22 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 451,600 |
21 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 292,300 |
20 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 1,778,100 |
19 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 95,600 |
18 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 422,500 |
15 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 104,200 |
14 Mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 112,600 |
13 Mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 184,500 |
12 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 251,800 |
11 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 141,800 |
08 Mar 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 329,800 |
07 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 64,800 |
06 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 85,800 |
05 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 172,400 |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 37,700 |
01 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 123,500 |
29 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 11,900 |
28 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 27,500 |
27 Feb 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 150,300 |
26 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 89,300 |
23 Feb 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 31,400 |
22 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 153,100 |
21 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 41,000 |
20 Feb 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 96,200 |
19 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 38,600 |
16 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 56,100 |
15 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 47,400 |
14 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 25,800 |
13 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 48,400 |
13 Feb 2024 | 0.02 Dividend | |||||
09 Feb 2024 | 1.2800 | 1.3000 | 1.2700 | 1.3000 | 1.2800 | 391,000 |
08 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2505 | 147,900 |
07 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2505 | 56,400 |
06 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2505 | 145,800 |
05 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2505 | 239,500 |
02 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2406 | 36,200 |
31 Jan 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2406 | 111,300 |
30 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2308 | 199,400 |
29 Jan 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2308 | 282,400 |
26 Jan 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2406 | 40,000 |
24 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2406 | 147,300 |
23 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2406 | 3,300 |
22 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2406 | 61,100 |
19 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | 11,100 |
18 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | 21,000 |
17 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2505 | 79,000 |
16 Jan 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2406 | 57,800 |
15 Jan 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2505 | 51,900 |
12 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2308 | 65,100 |
11 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2308 | 14,900 |
10 Jan 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2406 | 88,100 |
09 Jan 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2308 | 144,800 |
08 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2209 | 131,500 |
05 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2209 | 66,600 |
04 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2308 | 173,700 |
03 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2209 | 73,700 |
02 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2209 | 45,600 |
29 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2209 | 276,300 |
28 Dec 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2308 | 87,200 |
27 Dec 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2209 | 24,100 |
26 Dec 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2209 | 190,100 |
22 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2209 | 19,300 |
21 Dec 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2111 | 252,700 |
20 Dec 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2209 | 517,800 |
19 Dec 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2111 | 343,400 |
18 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2308 | 18,600 |
15 Dec 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2308 | 57,300 |
14 Dec 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2209 | 173,000 |
13 Dec 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2209 | 54,000 |
12 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2308 | 19,700 |
11 Dec 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2209 | 27,700 |
08 Dec 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2111 | 184,100 |
08 Dec 2023 | 0.02 Dividend | |||||
07 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2111 | 85,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |