Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 761,302 |
21 Sept 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 779,800 |
20 Sept 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 508,900 |
19 Sept 2023 | 1.2000 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 1,360,000 |
18 Sept 2023 | 1.2400 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 887,000 |
15 Sept 2023 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 1,230,200 |
14 Sept 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 779,200 |
13 Sept 2023 | 1.2600 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 785,100 |
12 Sept 2023 | 1.3000 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 1,159,700 |
11 Sept 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 487,500 |
08 Sept 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 456,800 |
07 Sept 2023 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 590,400 |
06 Sept 2023 | 1.3100 | 1.3500 | 1.2730 | 1.2900 | 1.2900 | 581,500 |
05 Sept 2023 | 1.4000 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 614,700 |
01 Sept 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 404,900 |
31 Aug 2023 | 1.4800 | 1.5100 | 1.3400 | 1.3800 | 1.3800 | 834,600 |
30 Aug 2023 | 1.4900 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 589,100 |
29 Aug 2023 | 1.3100 | 1.5300 | 1.3100 | 1.5000 | 1.5000 | 1,703,000 |
28 Aug 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 338,300 |
25 Aug 2023 | 1.2800 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 508,700 |
24 Aug 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 371,200 |
23 Aug 2023 | 1.2700 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 607,800 |
22 Aug 2023 | 1.3100 | 1.3180 | 1.2700 | 1.2700 | 1.2700 | 475,300 |
21 Aug 2023 | 1.3600 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 483,900 |
18 Aug 2023 | 1.2300 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 781,700 |
17 Aug 2023 | 1.3100 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 787,800 |
16 Aug 2023 | 1.3400 | 1.3650 | 1.3000 | 1.3000 | 1.3000 | 718,200 |
15 Aug 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 757,200 |
14 Aug 2023 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 724,400 |
11 Aug 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 491,400 |
10 Aug 2023 | 1.3300 | 1.4900 | 1.3300 | 1.3700 | 1.3700 | 1,324,600 |
09 Aug 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 915,300 |
08 Aug 2023 | 1.4000 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 1,206,600 |
07 Aug 2023 | 1.5200 | 1.5700 | 1.4000 | 1.4200 | 1.4200 | 2,126,100 |
04 Aug 2023 | 1.5300 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 863,400 |
03 Aug 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 1,044,300 |
02 Aug 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 1,345,300 |
01 Aug 2023 | 1.6400 | 1.6500 | 1.5650 | 1.5900 | 1.5900 | 1,178,200 |
31 Jul 2023 | 1.6600 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 2,287,000 |
28 Jul 2023 | 1.6000 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 1,044,000 |
27 Jul 2023 | 1.7400 | 1.7600 | 1.5400 | 1.5600 | 1.5600 | 2,267,400 |
26 Jul 2023 | 1.7100 | 1.7700 | 1.6740 | 1.7300 | 1.7300 | 925,400 |
25 Jul 2023 | 1.6900 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 971,600 |
24 Jul 2023 | 1.6700 | 1.7250 | 1.6400 | 1.6900 | 1.6900 | 1,198,000 |
21 Jul 2023 | 1.7100 | 1.7800 | 1.6250 | 1.7000 | 1.7000 | 1,436,500 |
20 Jul 2023 | 1.8300 | 1.8400 | 1.6600 | 1.6700 | 1.6700 | 2,471,200 |
19 Jul 2023 | 1.7550 | 1.8700 | 1.7400 | 1.8300 | 1.8300 | 2,241,400 |
18 Jul 2023 | 1.7300 | 1.8600 | 1.6400 | 1.7200 | 1.7200 | 2,875,800 |
17 Jul 2023 | 1.8600 | 1.9600 | 1.7000 | 1.7700 | 1.7700 | 4,616,100 |
14 Jul 2023 | 1.8600 | 2.3500 | 1.7800 | 1.8200 | 1.8200 | 14,233,200 |
13 Jul 2023 | 1.6200 | 1.9400 | 1.5700 | 1.9300 | 1.9300 | 8,613,200 |
12 Jul 2023 | 1.6700 | 1.7200 | 1.5400 | 1.6200 | 1.6200 | 2,754,700 |
11 Jul 2023 | 1.6500 | 1.7300 | 1.5200 | 1.6400 | 1.6400 | 5,248,400 |
10 Jul 2023 | 1.4300 | 1.6400 | 1.4100 | 1.6200 | 1.6200 | 3,375,000 |
07 Jul 2023 | 1.3200 | 1.4700 | 1.3100 | 1.4100 | 1.4100 | 2,457,000 |
06 Jul 2023 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 1,211,100 |
05 Jul 2023 | 1.3000 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 1,137,200 |
03 Jul 2023 | 1.2400 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 1,625,800 |
30 Jun 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 1,122,600 |
29 Jun 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 1,058,900 |
28 Jun 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 1,384,400 |
27 Jun 2023 | 1.1500 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 3,342,100 |
26 Jun 2023 | 1.2500 | 1.2600 | 1.0800 | 1.0900 | 1.0900 | 4,839,500 |
23 Jun 2023 | 1.3000 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 2,810,100 |
22 Jun 2023 | 1.3800 | 1.3900 | 1.2300 | 1.2700 | 1.2700 | 2,571,700 |
21 Jun 2023 | 1.4300 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 4,619,400 |
20 Jun 2023 | 1.4100 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 2,073,800 |
16 Jun 2023 | 1.4200 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 2,760,900 |
15 Jun 2023 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 1,076,300 |
14 Jun 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,247,100 |
13 Jun 2023 | 1.3800 | 1.4250 | 1.3400 | 1.4100 | 1.4100 | 577,500 |
12 Jun 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 613,800 |
09 Jun 2023 | 1.4200 | 1.4590 | 1.3900 | 1.3900 | 1.3900 | 392,700 |
08 Jun 2023 | 1.3900 | 1.4300 | 1.3880 | 1.4300 | 1.4300 | 373,900 |
07 Jun 2023 | 1.3700 | 1.4780 | 1.3600 | 1.3900 | 1.3900 | 781,500 |
06 Jun 2023 | 1.3500 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 1,041,700 |
05 Jun 2023 | 1.4500 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 564,600 |
02 Jun 2023 | 1.4600 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 542,700 |
01 Jun 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 729,200 |
31 May 2023 | 1.4500 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 437,800 |
30 May 2023 | 1.4300 | 1.4600 | 1.3950 | 1.4100 | 1.4100 | 700,500 |
26 May 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 643,500 |
25 May 2023 | 1.4600 | 1.4800 | 1.3700 | 1.4200 | 1.4200 | 506,500 |
24 May 2023 | 1.4400 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 431,700 |
23 May 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 584,700 |
22 May 2023 | 1.4000 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 757,800 |
19 May 2023 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 463,900 |
18 May 2023 | 1.4200 | 1.4800 | 1.3750 | 1.4200 | 1.4200 | 620,400 |
17 May 2023 | 1.3000 | 1.4300 | 1.2850 | 1.4200 | 1.4200 | 826,900 |
16 May 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 532,200 |
15 May 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 469,400 |
12 May 2023 | 1.3000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 1,288,800 |
11 May 2023 | 1.2500 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 1,099,300 |
10 May 2023 | 1.3500 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 1,162,000 |
09 May 2023 | 1.4200 | 1.4200 | 1.3250 | 1.3400 | 1.3400 | 952,200 |
08 May 2023 | 1.4300 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 697,500 |
05 May 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 744,100 |
04 May 2023 | 1.3300 | 1.3900 | 1.2950 | 1.3700 | 1.3700 | 725,000 |
03 May 2023 | 1.2900 | 1.4050 | 1.2900 | 1.3400 | 1.3400 | 707,800 |
02 May 2023 | 1.3200 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 906,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |