Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.340 | 1.350 | 1.350 | 1.350 | 1.350 | 34,000 |
30 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
29 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 26,000 |
26 Apr 2024 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 120,000 |
25 Apr 2024 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 168,000 |
24 Apr 2024 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 418,000 |
23 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
22 Apr 2024 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 130,000 |
19 Apr 2024 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 170,000 |
18 Apr 2024 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 232,000 |
17 Apr 2024 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 92,000 |
16 Apr 2024 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 82,000 |
15 Apr 2024 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 82,000 |
12 Apr 2024 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 16,000 |
11 Apr 2024 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 64,000 |
10 Apr 2024 | 1.310 | 1.360 | 1.310 | 1.350 | 1.350 | 154,000 |
09 Apr 2024 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 76,600 |
08 Apr 2024 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 56,000 |
05 Apr 2024 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 44,000 |
03 Apr 2024 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 34,000 |
02 Apr 2024 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 8,000 |
28 Mar 2024 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 62,000 |
27 Mar 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
26 Mar 2024 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 12,000 |
25 Mar 2024 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 28,000 |
22 Mar 2024 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 48,000 |
21 Mar 2024 | 1.280 | 1.310 | 1.270 | 1.310 | 1.310 | 70,000 |
20 Mar 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 74,000 |
19 Mar 2024 | 1.270 | 1.290 | 1.280 | 1.290 | 1.290 | 14,000 |
18 Mar 2024 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 162,000 |
15 Mar 2024 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 70,000 |
14 Mar 2024 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 32,000 |
13 Mar 2024 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 10,000 |
12 Mar 2024 | 1.330 | 1.330 | 1.290 | 1.310 | 1.310 | 696,000 |
11 Mar 2024 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 46,000 |
08 Mar 2024 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 24,000 |
07 Mar 2024 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 58,000 |
06 Mar 2024 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 66,000 |
05 Mar 2024 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 184,000 |
04 Mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
01 Mar 2024 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 52,000 |
29 Feb 2024 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 40,000 |
28 Feb 2024 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 184,000 |
27 Feb 2024 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 48,000 |
26 Feb 2024 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 100,000 |
23 Feb 2024 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 66,000 |
22 Feb 2024 | 1.360 | 1.350 | 1.320 | 1.350 | 1.350 | 178,000 |
21 Feb 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 70,000 |
20 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 42,000 |
19 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
16 Feb 2024 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 84,000 |
15 Feb 2024 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 12,000 |
14 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
09 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
08 Feb 2024 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 60,000 |
07 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
06 Feb 2024 | 1.290 | 1.350 | 1.280 | 1.350 | 1.350 | 32,000 |
05 Feb 2024 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 106,000 |
02 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10,000 |
01 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
31 Jan 2024 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 146,000 |
30 Jan 2024 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 90,000 |
29 Jan 2024 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 6,000 |
26 Jan 2024 | 1.330 | 1.360 | 1.320 | 1.340 | 1.340 | 48,000 |
25 Jan 2024 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 170,000 |
24 Jan 2024 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 110,000 |
23 Jan 2024 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 48,000 |
22 Jan 2024 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 108,000 |
19 Jan 2024 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 84,000 |
18 Jan 2024 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 52,000 |
17 Jan 2024 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 136,000 |
16 Jan 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
15 Jan 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
12 Jan 2024 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 40,000 |
11 Jan 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 10,000 |
10 Jan 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
09 Jan 2024 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 48,000 |
08 Jan 2024 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 212,000 |
05 Jan 2024 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 44,000 |
04 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
03 Jan 2024 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 40,000 |
02 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
29 Dec 2023 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 72,000 |
28 Dec 2023 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 14,000 |
27 Dec 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 22,000 |
22 Dec 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
21 Dec 2023 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 176,000 |
20 Dec 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
19 Dec 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
18 Dec 2023 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 54,000 |
15 Dec 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
14 Dec 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 26,000 |
13 Dec 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
13 Dec 2023 | 0.03 Dividend | |||||
12 Dec 2023 | 1.400 | 1.440 | 1.400 | 1.420 | 1.390 | 302,000 |
11 Dec 2023 | 1.380 | 1.400 | 1.380 | 1.400 | 1.370 | 26,000 |
08 Dec 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 1.370 | 30,000 |
07 Dec 2023 | 1.420 | 1.420 | 1.390 | 1.410 | 1.380 | 72,000 |
06 Dec 2023 | 1.460 | 1.460 | 1.400 | 1.410 | 1.380 | 208,000 |
05 Dec 2023 | 1.410 | 1.430 | 1.390 | 1.410 | 1.380 | 142,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |