Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 3,825,900 |
27 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 3,205,000 |
26 Mar 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 2,849,900 |
25 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 2,053,400 |
22 Mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 1,986,400 |
21 Mar 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 4,570,700 |
20 Mar 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 2,984,200 |
19 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 3,172,200 |
18 Mar 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 1,912,600 |
15 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 3,324,300 |
14 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 2,788,100 |
13 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 3,741,800 |
12 Mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 1,548,600 |
11 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 3,917,200 |
08 Mar 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 3,915,000 |
07 Mar 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 4,253,100 |
06 Mar 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 4,187,300 |
05 Mar 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 4,450,300 |
04 Mar 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 3,659,700 |
01 Mar 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 10,737,900 |
29 Feb 2024 | 1.4800 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 17,919,600 |
28 Feb 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 11,869,200 |
27 Feb 2024 | 1.5000 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 8,460,400 |
26 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 3,972,100 |
23 Feb 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 10,240,300 |
22 Feb 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 7,076,300 |
21 Feb 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 5,469,100 |
20 Feb 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 7,079,300 |
19 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 5,888,700 |
16 Feb 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 14,427,900 |
15 Feb 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 4,945,800 |
14 Feb 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 6,985,300 |
13 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 6,914,400 |
09 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 288,400 |
08 Feb 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 1,452,700 |
07 Feb 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 2,067,900 |
06 Feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 3,365,400 |
05 Feb 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 2,534,700 |
02 Feb 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 5,454,500 |
01 Feb 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 5,715,400 |
31 Jan 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 3,217,100 |
30 Jan 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 3,676,000 |
29 Jan 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 19,836,300 |
26 Jan 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 5,994,800 |
25 Jan 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 5,123,800 |
24 Jan 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 7,967,400 |
23 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 3,626,600 |
22 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 4,477,300 |
19 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 3,014,000 |
18 Jan 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 2,521,600 |
17 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 3,125,600 |
16 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 1,070,500 |
15 Jan 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 2,648,900 |
12 Jan 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 1,843,300 |
11 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,696,900 |
10 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,194,300 |
09 Jan 2024 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 4,065,300 |
08 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 2,576,500 |
05 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 2,647,600 |
04 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 2,977,500 |
03 Jan 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,197,400 |
02 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 2,320,100 |
29 Dec 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 3,741,500 |
28 Dec 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 4,148,000 |
27 Dec 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 2,299,900 |
26 Dec 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 1,154,700 |
22 Dec 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 995,300 |
21 Dec 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,662,600 |
20 Dec 2023 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 1,855,900 |
19 Dec 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 6,538,500 |
18 Dec 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,401,300 |
15 Dec 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 2,720,300 |
14 Dec 2023 | 1.2800 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 9,593,900 |
13 Dec 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 3,196,800 |
12 Dec 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 3,502,300 |
11 Dec 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 1,134,200 |
08 Dec 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 2,349,700 |
07 Dec 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 3,582,200 |
06 Dec 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 3,386,000 |
05 Dec 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 709,200 |
04 Dec 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 2,998,200 |
01 Dec 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 4,073,400 |
01 Dec 2023 | 0.012 Dividend | |||||
30 Nov 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2480 | 2,514,100 |
29 Nov 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2480 | 3,054,300 |
28 Nov 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2282 | 3,433,100 |
27 Nov 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2480 | 1,941,200 |
24 Nov 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2480 | 941,200 |
23 Nov 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2579 | 1,802,500 |
22 Nov 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2480 | 1,409,400 |
21 Nov 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2579 | 4,563,200 |
20 Nov 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2282 | 2,057,800 |
17 Nov 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | 1.2381 | 11,847,400 |
16 Nov 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2678 | 1,629,900 |
15 Nov 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2777 | 2,825,600 |
14 Nov 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2480 | 4,619,500 |
10 Nov 2023 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2777 | 3,291,000 |
09 Nov 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.2876 | 1,229,500 |
08 Nov 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.2975 | 2,428,400 |
07 Nov 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.2975 | 1,709,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |