Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 60,000 |
07 Jun 2024 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 30,000 |
06 Jun 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
05 Jun 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
04 Jun 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 64,000 |
03 Jun 2024 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 56,000 |
31 May 2024 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 24,000 |
30 May 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 24,000 |
29 May 2024 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 228,000 |
28 May 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 104,000 |
28 May 2024 | 0.065 Dividend | |||||
27 May 2024 | 1.220 | 1.220 | 1.190 | 1.220 | 1.155 | 196,000 |
24 May 2024 | 1.200 | 1.200 | 1.180 | 1.190 | 1.127 | 64,000 |
23 May 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.136 | - |
22 May 2024 | 1.210 | 1.220 | 1.210 | 1.210 | 1.146 | 113,000 |
21 May 2024 | 1.200 | 1.200 | 1.180 | 1.190 | 1.127 | 32,000 |
20 May 2024 | 1.210 | 1.220 | 1.180 | 1.200 | 1.136 | 252,000 |
17 May 2024 | 1.210 | 1.210 | 1.190 | 1.210 | 1.146 | 64,000 |
16 May 2024 | 1.200 | 1.210 | 1.190 | 1.210 | 1.146 | 144,000 |
14 May 2024 | 1.230 | 1.240 | 1.170 | 1.230 | 1.164 | 458,000 |
13 May 2024 | 1.220 | 1.230 | 1.200 | 1.230 | 1.164 | 420,000 |
10 May 2024 | 1.190 | 1.210 | 1.190 | 1.210 | 1.146 | 28,000 |
09 May 2024 | 1.180 | 1.220 | 1.180 | 1.190 | 1.127 | 268,000 |
08 May 2024 | 1.170 | 1.210 | 1.160 | 1.180 | 1.117 | 296,000 |
07 May 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 1.117 | 196,000 |
06 May 2024 | 1.170 | 1.220 | 1.170 | 1.200 | 1.136 | 396,000 |
03 May 2024 | 1.170 | 1.200 | 1.160 | 1.180 | 1.117 | 356,000 |
02 May 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 1.108 | 32,000 |
30 Apr 2024 | 1.190 | 1.210 | 1.160 | 1.180 | 1.117 | 452,000 |
29 Apr 2024 | 1.170 | 1.200 | 1.170 | 1.190 | 1.127 | 116,000 |
26 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.108 | 40,000 |
25 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.108 | - |
24 Apr 2024 | 1.150 | 1.170 | 1.150 | 1.170 | 1.108 | 144,000 |
23 Apr 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.127 | - |
22 Apr 2024 | 1.150 | 1.160 | 1.150 | 1.160 | 1.098 | 12,000 |
19 Apr 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.089 | - |
18 Apr 2024 | 1.170 | 1.170 | 1.150 | 1.160 | 1.098 | 72,000 |
17 Apr 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.108 | 16,000 |
16 Apr 2024 | 1.180 | 1.200 | 1.180 | 1.200 | 1.136 | 24,000 |
15 Apr 2024 | 1.220 | 1.220 | 1.180 | 1.180 | 1.117 | 156,000 |
12 Apr 2024 | 1.210 | 1.230 | 1.190 | 1.200 | 1.136 | 116,000 |
11 Apr 2024 | 1.220 | 1.240 | 1.200 | 1.200 | 1.136 | 186,000 |
10 Apr 2024 | 1.210 | 1.220 | 1.200 | 1.220 | 1.155 | 98,000 |
09 Apr 2024 | 1.190 | 1.210 | 1.190 | 1.210 | 1.146 | 75,000 |
08 Apr 2024 | 1.200 | 1.210 | 1.160 | 1.190 | 1.127 | 120,000 |
05 Apr 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.136 | - |
03 Apr 2024 | 1.170 | 1.200 | 1.160 | 1.200 | 1.136 | 246,000 |
02 Apr 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.117 | 133,000 |
28 Mar 2024 | 1.160 | 1.190 | 1.150 | 1.170 | 1.108 | 740,000 |
27 Mar 2024 | 1.150 | 1.210 | 1.150 | 1.200 | 1.136 | 388,000 |
26 Mar 2024 | 1.160 | 1.180 | 1.130 | 1.170 | 1.108 | 474,000 |
25 Mar 2024 | 1.180 | 1.180 | 1.150 | 1.180 | 1.117 | 2,790,000 |
22 Mar 2024 | 1.290 | 1.350 | 1.280 | 1.320 | 1.250 | 434,000 |
21 Mar 2024 | 1.300 | 1.350 | 1.280 | 1.320 | 1.250 | 322,000 |
20 Mar 2024 | 1.330 | 1.350 | 1.310 | 1.320 | 1.250 | 262,000 |
19 Mar 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.259 | - |
18 Mar 2024 | 1.310 | 1.350 | 1.300 | 1.340 | 1.269 | 236,000 |
15 Mar 2024 | 1.300 | 1.340 | 1.280 | 1.330 | 1.259 | 172,000 |
14 Mar 2024 | 1.280 | 1.310 | 1.280 | 1.310 | 1.240 | 188,000 |
13 Mar 2024 | 1.310 | 1.320 | 1.280 | 1.320 | 1.250 | 164,000 |
12 Mar 2024 | 1.340 | 1.350 | 1.310 | 1.320 | 1.250 | 290,000 |
11 Mar 2024 | 1.300 | 1.330 | 1.300 | 1.320 | 1.250 | 88,000 |
08 Mar 2024 | 1.280 | 1.310 | 1.270 | 1.300 | 1.231 | 184,000 |
07 Mar 2024 | 1.300 | 1.300 | 1.270 | 1.290 | 1.221 | 300,000 |
06 Mar 2024 | 1.240 | 1.290 | 1.240 | 1.280 | 1.212 | 360,000 |
05 Mar 2024 | 1.230 | 1.250 | 1.220 | 1.230 | 1.164 | 192,000 |
04 Mar 2024 | 1.270 | 1.280 | 1.180 | 1.200 | 1.136 | 653,907 |
01 Mar 2024 | 1.180 | 1.240 | 1.180 | 1.220 | 1.155 | 284,000 |
29 Feb 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.117 | 324,000 |
28 Feb 2024 | 1.220 | 1.220 | 1.180 | 1.190 | 1.127 | 490,000 |
27 Feb 2024 | 1.180 | 1.240 | 1.180 | 1.200 | 1.136 | 320,000 |
26 Feb 2024 | 1.180 | 1.210 | 1.180 | 1.190 | 1.127 | 644,000 |
23 Feb 2024 | 1.180 | 1.220 | 1.170 | 1.220 | 1.155 | 348,000 |
22 Feb 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.117 | 160,000 |
21 Feb 2024 | 1.160 | 1.190 | 1.160 | 1.170 | 1.108 | 368,000 |
20 Feb 2024 | 1.150 | 1.180 | 1.150 | 1.180 | 1.117 | 256,000 |
19 Feb 2024 | 1.150 | 1.190 | 1.120 | 1.170 | 1.108 | 1,384,000 |
16 Feb 2024 | 1.110 | 1.140 | 1.100 | 1.120 | 1.060 | 976,000 |
15 Feb 2024 | 1.120 | 1.140 | 1.100 | 1.130 | 1.070 | 204,000 |
14 Feb 2024 | 1.110 | 1.120 | 1.090 | 1.090 | 1.032 | 380,000 |
09 Feb 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 1.060 | 88,000 |
08 Feb 2024 | 1.100 | 1.110 | 1.080 | 1.090 | 1.032 | 344,000 |
07 Feb 2024 | 1.110 | 1.100 | 1.100 | 1.100 | 1.041 | 60,000 |
06 Feb 2024 | 1.070 | 1.120 | 1.070 | 1.120 | 1.060 | 100,000 |
05 Feb 2024 | 1.120 | 1.120 | 1.070 | 1.080 | 1.022 | 188,000 |
02 Feb 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.051 | 12,000 |
01 Feb 2024 | 1.120 | 1.120 | 1.110 | 1.110 | 1.051 | 60,000 |
31 Jan 2024 | 1.130 | 1.130 | 1.120 | 1.120 | 1.060 | 28,000 |
30 Jan 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.051 | 300,000 |
29 Jan 2024 | 1.100 | 1.100 | 1.090 | 1.100 | 1.041 | 756,000 |
26 Jan 2024 | 1.080 | 1.090 | 1.070 | 1.090 | 1.032 | 168,000 |
25 Jan 2024 | 1.070 | 1.100 | 1.070 | 1.080 | 1.022 | 192,000 |
24 Jan 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.032 | - |
23 Jan 2024 | 1.060 | 1.090 | 1.060 | 1.090 | 1.032 | 260,000 |
22 Jan 2024 | 1.090 | 1.090 | 1.030 | 1.030 | 0.975 | 407,000 |
19 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.013 | 4,000 |
18 Jan 2024 | 1.070 | 1.070 | 1.030 | 1.070 | 1.013 | 180,000 |
17 Jan 2024 | 1.100 | 1.070 | 1.060 | 1.060 | 1.004 | 104,000 |
16 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.041 | 48,000 |
15 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.041 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |