Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 479,000 |
08 May 2024 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 617,000 |
07 May 2024 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 1,377,000 |
06 May 2024 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 1,483,000 |
03 May 2024 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 84,000 |
02 May 2024 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 104,000 |
30 Apr 2024 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 1,225,000 |
29 Apr 2024 | 1.330 | 1.360 | 1.320 | 1.330 | 1.330 | 3,684,000 |
26 Apr 2024 | 1.270 | 1.370 | 1.270 | 1.340 | 1.340 | 6,327,000 |
25 Apr 2024 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 808,000 |
24 Apr 2024 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 724,000 |
23 Apr 2024 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 579,000 |
22 Apr 2024 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 359,000 |
19 Apr 2024 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 433,000 |
18 Apr 2024 | 1.260 | 1.270 | 1.220 | 1.240 | 1.240 | 1,876,000 |
17 Apr 2024 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 1,989,000 |
16 Apr 2024 | 1.250 | 1.240 | 1.180 | 1.210 | 1.210 | 1,248,000 |
15 Apr 2024 | 1.290 | 1.290 | 1.230 | 1.240 | 1.240 | 2,025,000 |
12 Apr 2024 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 373,000 |
11 Apr 2024 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 499,000 |
10 Apr 2024 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 508,000 |
09 Apr 2024 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 1,387,000 |
08 Apr 2024 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 697,000 |
05 Apr 2024 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 98,000 |
03 Apr 2024 | 1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 1,420,000 |
02 Apr 2024 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 1,818,000 |
28 Mar 2024 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 621,000 |
27 Mar 2024 | 1.330 | 1.340 | 1.290 | 1.310 | 1.310 | 1,127,000 |
26 Mar 2024 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 303,000 |
25 Mar 2024 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 1,677,000 |
22 Mar 2024 | 1.390 | 1.400 | 1.350 | 1.370 | 1.370 | 1,265,000 |
21 Mar 2024 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 1,193,000 |
20 Mar 2024 | 1.390 | 1.390 | 1.370 | 1.390 | 1.390 | 499,000 |
19 Mar 2024 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 843,000 |
18 Mar 2024 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 1,314,000 |
15 Mar 2024 | 1.390 | 1.410 | 1.350 | 1.380 | 1.380 | 5,326,000 |
14 Mar 2024 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 2,043,000 |
13 Mar 2024 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 1,270,000 |
12 Mar 2024 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 3,326,000 |
11 Mar 2024 | 1.380 | 1.420 | 1.380 | 1.410 | 1.410 | 1,159,000 |
08 Mar 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 486,000 |
07 Mar 2024 | 1.390 | 1.410 | 1.360 | 1.380 | 1.380 | 1,474,000 |
06 Mar 2024 | 1.360 | 1.410 | 1.370 | 1.390 | 1.390 | 1,468,000 |
05 Mar 2024 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 1,362,000 |
04 Mar 2024 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 384,000 |
01 Mar 2024 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 992,000 |
29 Feb 2024 | 1.380 | 1.430 | 1.390 | 1.430 | 1.430 | 2,267,000 |
28 Feb 2024 | 1.440 | 1.470 | 1.370 | 1.370 | 1.370 | 4,461,000 |
27 Feb 2024 | 1.410 | 1.440 | 1.390 | 1.420 | 1.420 | 2,346,000 |
26 Feb 2024 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 1,315,000 |
23 Feb 2024 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 1,797,000 |
22 Feb 2024 | 1.400 | 1.430 | 1.370 | 1.420 | 1.420 | 2,561,000 |
21 Feb 2024 | 1.350 | 1.430 | 1.360 | 1.390 | 1.390 | 3,771,000 |
20 Feb 2024 | 1.330 | 1.420 | 1.320 | 1.360 | 1.360 | 3,582,000 |
19 Feb 2024 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 1,580,000 |
16 Feb 2024 | 1.310 | 1.330 | 1.280 | 1.320 | 1.320 | 122,000 |
15 Feb 2024 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 140,000 |
14 Feb 2024 | 1.340 | 1.350 | 1.250 | 1.350 | 1.350 | 20,000 |
09 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
08 Feb 2024 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 1,826,000 |
07 Feb 2024 | 1.340 | 1.380 | 1.320 | 1.320 | 1.320 | 2,142,000 |
06 Feb 2024 | 1.270 | 1.340 | 1.260 | 1.330 | 1.330 | 2,061,000 |
05 Feb 2024 | 1.300 | 1.300 | 1.230 | 1.260 | 1.260 | 1,579,000 |
02 Feb 2024 | 1.330 | 1.350 | 1.260 | 1.290 | 1.290 | 2,028,000 |
01 Feb 2024 | 1.330 | 1.380 | 1.320 | 1.320 | 1.320 | 2,596,000 |
31 Jan 2024 | 1.360 | 1.400 | 1.330 | 1.330 | 1.330 | 2,799,000 |
30 Jan 2024 | 1.400 | 1.440 | 1.370 | 1.370 | 1.370 | 3,265,000 |
29 Jan 2024 | 1.430 | 1.470 | 1.380 | 1.390 | 1.390 | 5,605,000 |
26 Jan 2024 | 1.460 | 1.490 | 1.410 | 1.420 | 1.420 | 4,651,000 |
25 Jan 2024 | 1.490 | 1.510 | 1.440 | 1.460 | 1.460 | 13,497,000 |
24 Jan 2024 | 1.360 | 1.580 | 1.320 | 1.470 | 1.470 | 22,175,000 |
23 Jan 2024 | 1.330 | 1.350 | 1.300 | 1.330 | 1.330 | 1,310,000 |
22 Jan 2024 | 1.380 | 1.390 | 1.290 | 1.300 | 1.300 | 1,516,000 |
19 Jan 2024 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 1,352,000 |
18 Jan 2024 | 1.440 | 1.440 | 1.360 | 1.410 | 1.410 | 6,228,000 |
17 Jan 2024 | 1.410 | 1.550 | 1.410 | 1.450 | 1.450 | 10,959,000 |
16 Jan 2024 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 1,623,000 |
15 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
12 Jan 2024 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 531,000 |
11 Jan 2024 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 689,000 |
10 Jan 2024 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 532,000 |
09 Jan 2024 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 827,000 |
08 Jan 2024 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 980,000 |
05 Jan 2024 | 1.450 | 1.480 | 1.430 | 1.440 | 1.440 | 1,395,000 |
04 Jan 2024 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 1,194,000 |
03 Jan 2024 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 537,000 |
02 Jan 2024 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 1,115,000 |
29 Dec 2023 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 1,717,000 |
28 Dec 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 2,429,000 |
27 Dec 2023 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 4,037,000 |
22 Dec 2023 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 1,599,000 |
21 Dec 2023 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 817,000 |
20 Dec 2023 | 1.510 | 1.510 | 1.450 | 1.460 | 1.460 | 3,043,000 |
19 Dec 2023 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 1,074,000 |
18 Dec 2023 | 1.590 | 1.590 | 1.510 | 1.520 | 1.520 | 4,928,000 |
15 Dec 2023 | 1.610 | 1.620 | 1.580 | 1.590 | 1.590 | 2,750,000 |
14 Dec 2023 | 1.570 | 1.630 | 1.570 | 1.590 | 1.590 | 3,847,000 |
13 Dec 2023 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 2,029,000 |
12 Dec 2023 | 1.640 | 1.640 | 1.570 | 1.600 | 1.600 | 5,761,000 |
11 Dec 2023 | 1.690 | 1.720 | 1.610 | 1.640 | 1.640 | 7,179,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |