Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 16,018,800 |
23 Apr 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 23,475,300 |
22 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 16,350,000 |
19 Apr 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 23,801,200 |
18 Apr 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 22,605,500 |
17 Apr 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 33,630,300 |
16 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 34,323,200 |
15 Apr 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 35,308,300 |
12 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 10,872,700 |
11 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 22,338,400 |
09 Apr 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 18,209,700 |
08 Apr 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 17,077,100 |
05 Apr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 10,305,300 |
04 Apr 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 12,139,200 |
03 Apr 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 17,564,700 |
02 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 22,062,000 |
01 Apr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 14,511,000 |
28 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 17,161,600 |
27 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 18,991,505 |
26 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 18,959,600 |
25 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 14,954,100 |
22 Mar 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 19,868,900 |
21 Mar 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 30,635,600 |
20 Mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 24,708,100 |
19 Mar 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 29,804,000 |
18 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 26,296,000 |
15 Mar 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 19,452,200 |
14 Mar 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 14,653,300 |
13 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 4,856,600 |
12 Mar 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 16,675,100 |
11 Mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 11,740,300 |
08 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 16,273,000 |
07 Mar 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 11,983,700 |
06 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 20,463,000 |
05 Mar 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 20,012,500 |
04 Mar 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 20,224,500 |
01 Mar 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 20,483,500 |
29 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 20,597,000 |
28 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 12,170,500 |
27 Feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 12,118,100 |
26 Feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 6,726,500 |
23 Feb 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 7,537,700 |
22 Feb 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 6,618,100 |
21 Feb 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 12,768,900 |
20 Feb 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 13,629,300 |
19 Feb 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 10,530,200 |
16 Feb 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 15,019,500 |
15 Feb 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 11,215,700 |
14 Feb 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 16,304,700 |
13 Feb 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 13,317,500 |
09 Feb 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 4,625,400 |
08 Feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 5,132,600 |
07 Feb 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 13,537,100 |
06 Feb 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 12,276,100 |
05 Feb 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 16,104,400 |
05 Feb 2024 | 0.022 Dividend | |||||
02 Feb 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4380 | 15,395,400 |
01 Feb 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.4085 | 10,893,800 |
31 Jan 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4380 | 17,597,900 |
30 Jan 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4400 | 1.4183 | 14,159,700 |
29 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3691 | 10,022,100 |
26 Jan 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3888 | 15,115,100 |
25 Jan 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4085 | 9,711,100 |
24 Jan 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4478 | 7,523,900 |
23 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4282 | 6,097,900 |
22 Jan 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4282 | 10,821,200 |
19 Jan 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4282 | 7,547,800 |
18 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4282 | 13,499,300 |
17 Jan 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4500 | 1.4282 | 17,348,700 |
16 Jan 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.4774 | 8,970,500 |
15 Jan 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.4774 | 9,146,500 |
12 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.4774 | 7,692,000 |
11 Jan 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4971 | 6,231,100 |
10 Jan 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.4872 | 8,842,500 |
09 Jan 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4872 | 6,089,300 |
08 Jan 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4774 | 5,151,800 |
05 Jan 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4872 | 2,905,500 |
04 Jan 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5200 | 1.4971 | 13,411,000 |
03 Jan 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5168 | 4,365,600 |
02 Jan 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5400 | 1.5168 | 7,679,100 |
29 Dec 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5463 | 11,266,500 |
28 Dec 2023 | 1.5300 | 1.5800 | 1.5200 | 1.5500 | 1.5266 | 17,498,800 |
27 Dec 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5069 | 5,284,800 |
26 Dec 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.4774 | 2,598,200 |
22 Dec 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4872 | 7,100,300 |
21 Dec 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4675 | 4,457,100 |
20 Dec 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4675 | 6,959,400 |
19 Dec 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.4774 | 12,834,000 |
18 Dec 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.4774 | 21,259,823 |
15 Dec 2023 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.4971 | 26,195,300 |
14 Dec 2023 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4675 | 20,808,300 |
13 Dec 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3986 | 5,193,700 |
12 Dec 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3986 | 6,782,200 |
11 Dec 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3986 | 4,017,200 |
08 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.3986 | 6,476,700 |
07 Dec 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.3888 | 8,984,500 |
06 Dec 2023 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.3789 | 5,043,300 |
05 Dec 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3494 | 5,370,600 |
04 Dec 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3592 | 14,075,000 |
01 Dec 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3592 | 7,040,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |