Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
06 May 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
03 May 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
02 May 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
02 May 2024 | 0.003194 Dividend | |||||
30 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0918 | - |
29 Apr 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1048 | - |
26 Apr 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1058 | - |
25 Apr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0948 | - |
24 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1018 | - |
23 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.0988 | - |
22 Apr 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0838 | - |
19 Apr 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0778 | - |
18 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0868 | - |
17 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0868 | - |
16 Apr 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0898 | - |
15 Apr 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0938 | - |
12 Apr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1028 | - |
11 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1167 | - |
09 Apr 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1277 | - |
08 Apr 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1227 | - |
05 Apr 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1227 | - |
04 Apr 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1177 | - |
03 Apr 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1207 | - |
02 Apr 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1237 | - |
01 Apr 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1287 | - |
01 Apr 2024 | 0.003325 Dividend | |||||
28 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
27 Mar 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1304 | - |
26 Mar 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1224 | - |
25 Mar 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1214 | - |
22 Mar 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1304 | - |
21 Mar 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1393 | - |
20 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
19 Mar 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1304 | - |
18 Mar 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1274 | - |
15 Mar 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1224 | - |
14 Mar 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1373 | - |
13 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1423 | - |
12 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1423 | - |
11 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
08 Mar 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1373 | - |
07 Mar 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1363 | - |
06 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1284 | - |
05 Mar 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1224 | - |
04 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1334 | - |
01 Mar 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1344 | - |
01 Mar 2024 | 0.003331 Dividend | |||||
29 Feb 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1320 | - |
28 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1301 | - |
27 Feb 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1310 | - |
26 Feb 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1310 | - |
23 Feb 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1340 | - |
22 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1301 | - |
21 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1122 | - |
20 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1132 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1142 | - |
15 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1182 | - |
14 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1122 | - |
13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1003 | - |
09 Feb 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1211 | - |
08 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1122 | - |
07 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1112 | - |
06 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1063 | - |
05 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1053 | - |
02 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1063 | - |
01 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1063 | - |
01 Feb 2024 | 0.003235 Dividend | |||||
31 Jan 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.0961 | - |
30 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1169 | - |
29 Jan 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1139 | - |
26 Jan 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1060 | - |
25 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1030 | - |
24 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0971 | - |
23 Jan 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.0951 | - |
22 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0971 | - |
19 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.0922 | - |
18 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0813 | - |
17 Jan 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0714 | - |
16 Jan 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0803 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.0922 | - |
11 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0872 | - |
10 Jan 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0862 | - |
09 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0813 | - |
08 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0813 | - |
05 Jan 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0684 | - |
04 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0724 | - |
03 Jan 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0744 | - |
02 Jan 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.0902 | - |
02 Jan 2024 | 0.003261 Dividend | |||||
29 Dec 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1018 | - |
28 Dec 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1028 | - |
27 Dec 2023 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1008 | - |
26 Dec 2023 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.0959 | - |
22 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0939 | - |
21 Dec 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.0919 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |