Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 171,500 |
08 May 2024 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 96,500 |
07 May 2024 | 1.660 | 1.680 | 1.660 | 1.670 | 1.670 | 135,500 |
06 May 2024 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 50,500 |
03 May 2024 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 79,000 |
02 May 2024 | 1.670 | 1.690 | 1.660 | 1.690 | 1.690 | 198,500 |
30 Apr 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
29 Apr 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,500 |
26 Apr 2024 | 1.670 | 1.700 | 1.670 | 1.690 | 1.690 | 4,000 |
25 Apr 2024 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 31,500 |
24 Apr 2024 | 1.680 | 1.770 | 1.680 | 1.680 | 1.680 | 25,500 |
23 Apr 2024 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 39,500 |
23 Apr 2024 | 0.132336 Dividend | |||||
22 Apr 2024 | 1.820 | 1.820 | 1.800 | 1.800 | 1.668 | 29,500 |
19 Apr 2024 | 1.790 | 1.820 | 1.780 | 1.820 | 1.686 | 226,500 |
18 Apr 2024 | 1.820 | 1.820 | 1.780 | 1.780 | 1.649 | 15,000 |
17 Apr 2024 | 1.800 | 1.820 | 1.770 | 1.820 | 1.686 | 186,000 |
16 Apr 2024 | 1.800 | 1.800 | 1.790 | 1.790 | 1.658 | 123,500 |
15 Apr 2024 | 1.800 | 1.810 | 1.800 | 1.810 | 1.677 | 20,000 |
12 Apr 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.631 | 500 |
11 Apr 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.686 | - |
10 Apr 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.686 | - |
09 Apr 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.686 | - |
08 Apr 2024 | 1.930 | 1.940 | 1.750 | 1.750 | 1.621 | 66,500 |
05 Apr 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.677 | - |
03 Apr 2024 | 1.800 | 1.810 | 1.760 | 1.810 | 1.677 | 166,500 |
02 Apr 2024 | 1.780 | 1.800 | 1.710 | 1.800 | 1.668 | 198,000 |
28 Mar 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.649 | - |
27 Mar 2024 | 1.760 | 1.780 | 1.660 | 1.780 | 1.649 | 4,102,000 |
26 Mar 2024 | 1.750 | 1.790 | 1.750 | 1.790 | 1.658 | 3,028,000 |
25 Mar 2024 | 1.820 | 1.820 | 1.780 | 1.780 | 1.649 | 7,500 |
22 Mar 2024 | 1.800 | 1.900 | 1.730 | 1.770 | 1.640 | 4,911,000 |
21 Mar 2024 | 1.740 | 1.880 | 1.740 | 1.770 | 1.640 | 346,500 |
20 Mar 2024 | 1.700 | 1.740 | 1.700 | 1.740 | 1.612 | 5,706,500 |
19 Mar 2024 | 1.780 | 1.790 | 1.690 | 1.690 | 1.566 | 6,563,500 |
18 Mar 2024 | 1.790 | 1.790 | 1.780 | 1.790 | 1.658 | 44,000 |
15 Mar 2024 | 1.810 | 1.820 | 1.770 | 1.810 | 1.677 | 33,500 |
14 Mar 2024 | 1.740 | 1.800 | 1.710 | 1.790 | 1.658 | 4,057,500 |
13 Mar 2024 | 1.760 | 1.760 | 1.750 | 1.750 | 1.621 | 1,062,500 |
12 Mar 2024 | 1.750 | 1.760 | 1.750 | 1.760 | 1.631 | 22,500 |
11 Mar 2024 | 1.700 | 1.760 | 1.690 | 1.760 | 1.631 | 1,247,500 |
08 Mar 2024 | 1.710 | 1.870 | 1.700 | 1.780 | 1.649 | 5,100,500 |
07 Mar 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.603 | - |
06 Mar 2024 | 1.710 | 1.730 | 1.710 | 1.730 | 1.603 | 25,000 |
05 Mar 2024 | 1.730 | 1.730 | 1.700 | 1.720 | 1.594 | 54,000 |
04 Mar 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 1.658 | - |
01 Mar 2024 | 1.780 | 1.830 | 1.780 | 1.800 | 1.668 | 34,500 |
29 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.603 | 1,004,000 |
28 Feb 2024 | 1.790 | 1.790 | 1.720 | 1.730 | 1.603 | 2,022,500 |
27 Feb 2024 | 1.760 | 1.790 | 1.740 | 1.790 | 1.658 | 902,500 |
26 Feb 2024 | 1.800 | 1.800 | 1.760 | 1.760 | 1.631 | 11,368,500 |
23 Feb 2024 | 1.780 | 1.800 | 1.780 | 1.790 | 1.658 | 180,500 |
22 Feb 2024 | 1.800 | 1.840 | 1.800 | 1.800 | 1.668 | 28,500 |
21 Feb 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.612 | 13,000 |
20 Feb 2024 | 1.730 | 1.750 | 1.730 | 1.750 | 1.621 | 5,500 |
19 Feb 2024 | 1.670 | 1.730 | 1.730 | 1.730 | 1.603 | 3,500 |
16 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.603 | - |
15 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.603 | - |
14 Feb 2024 | 1.630 | 1.690 | 1.630 | 1.630 | 1.510 | 5,500 |
09 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
08 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
07 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
06 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
05 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
02 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
01 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
31 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
30 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
29 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | - |
26 Jan 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.621 | 6,000 |
25 Jan 2024 | 1.680 | 1.750 | 1.680 | 1.750 | 1.621 | 12,000 |
24 Jan 2024 | 1.610 | 1.700 | 1.600 | 1.680 | 1.556 | 101,500 |
23 Jan 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.529 | - |
22 Jan 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.538 | - |
19 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.575 | - |
18 Jan 2024 | 1.680 | 1.700 | 1.670 | 1.700 | 1.575 | 850,000 |
17 Jan 2024 | 1.680 | 1.700 | 1.670 | 1.670 | 1.547 | 168,500 |
16 Jan 2024 | 1.670 | 1.710 | 1.670 | 1.700 | 1.575 | 2,723,500 |
15 Jan 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.556 | - |
12 Jan 2024 | 1.700 | 1.740 | 1.680 | 1.680 | 1.556 | 101,000 |
11 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.575 | 1,500 |
10 Jan 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.566 | - |
09 Jan 2024 | 1.700 | 1.700 | 1.690 | 1.700 | 1.575 | 1,589,000 |
08 Jan 2024 | 1.740 | 1.740 | 1.700 | 1.700 | 1.575 | 878,500 |
05 Jan 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.612 | - |
04 Jan 2024 | 1.730 | 1.750 | 1.700 | 1.750 | 1.621 | 1,254,500 |
03 Jan 2024 | 1.720 | 1.790 | 1.720 | 1.780 | 1.649 | 105,500 |
02 Jan 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.612 | 500 |
29 Dec 2023 | 1.780 | 1.800 | 1.710 | 1.800 | 1.668 | 312,000 |
28 Dec 2023 | 1.720 | 1.780 | 1.710 | 1.760 | 1.631 | 328,000 |
27 Dec 2023 | 1.750 | 1.750 | 1.710 | 1.720 | 1.594 | 1,577,500 |
22 Dec 2023 | 1.780 | 1.790 | 1.740 | 1.740 | 1.612 | 2,105,000 |
21 Dec 2023 | 1.800 | 1.800 | 1.780 | 1.780 | 1.649 | 240,500 |
20 Dec 2023 | 1.800 | 1.810 | 1.780 | 1.800 | 1.668 | 757,000 |
19 Dec 2023 | 1.780 | 1.810 | 1.780 | 1.800 | 1.668 | 650,000 |
18 Dec 2023 | 1.780 | 1.800 | 1.780 | 1.800 | 1.668 | 440,000 |
15 Dec 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 1.668 | - |
14 Dec 2023 | 1.750 | 1.820 | 1.750 | 1.800 | 1.668 | 714,000 |
13 Dec 2023 | 1.740 | 1.780 | 1.740 | 1.780 | 1.649 | 118,000 |
12 Dec 2023 | 1.720 | 1.780 | 1.670 | 1.780 | 1.649 | 191,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |