Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 71,784 |
22 May 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 89,200 |
21 May 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 85,900 |
20 May 2024 | 1.2700 | 1.2700 | 1.1000 | 1.1300 | 1.1300 | 94,700 |
17 May 2024 | 1.1600 | 1.2900 | 1.1100 | 1.2300 | 1.2300 | 320,000 |
16 May 2024 | 1.2300 | 1.3900 | 1.1800 | 1.2400 | 1.2400 | 404,100 |
15 May 2024 | 1.3000 | 1.3400 | 1.1600 | 1.2400 | 1.2400 | 3,177,200 |
14 May 2024 | 1.1400 | 1.2300 | 1.1000 | 1.1300 | 1.1300 | 1,150,100 |
13 May 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1600 | 1.1600 | 58,400 |
10 May 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 76,900 |
09 May 2024 | 1.1100 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 26,400 |
08 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 15,400 |
07 May 2024 | 1.1700 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 45,100 |
06 May 2024 | 1.2100 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 35,900 |
03 May 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 20,500 |
02 May 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 39,200 |
01 May 2024 | 1.3300 | 1.3300 | 1.2100 | 1.2500 | 1.2500 | 33,800 |
30 Apr 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 47,600 |
29 Apr 2024 | 1.2100 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 142,300 |
26 Apr 2024 | 1.1500 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 35,000 |
25 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 43,700 |
24 Apr 2024 | 1.2000 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 40,800 |
23 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 25,900 |
22 Apr 2024 | 1.2400 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 40,200 |
19 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 20,600 |
18 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 21,000 |
17 Apr 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 31,300 |
16 Apr 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 57,900 |
15 Apr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 7,000 |
12 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,900 |
11 Apr 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 10,400 |
10 Apr 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 17,400 |
09 Apr 2024 | 1.1700 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 46,500 |
08 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 16,900 |
05 Apr 2024 | 1.1800 | 1.1800 | 1.0300 | 1.1500 | 1.1500 | 245,000 |
04 Apr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 35,100 |
03 Apr 2024 | 1.3000 | 1.3100 | 1.0000 | 1.1900 | 1.1900 | 267,200 |
02 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 49,200 |
01 Apr 2024 | 1.4600 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 152,500 |
28 Mar 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4600 | 1.4600 | 88,200 |
27 Mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 10,200 |
26 Mar 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 33,500 |
25 Mar 2024 | 1.3400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 47,000 |
22 Mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 18,200 |
21 Mar 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 11,300 |
20 Mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 9,500 |
19 Mar 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 45,900 |
18 Mar 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 18,400 |
15 Mar 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 29,400 |
14 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 86,000 |
13 Mar 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 33,600 |
12 Mar 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 7,100 |
11 Mar 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 22,400 |
08 Mar 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 19,500 |
07 Mar 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 8,500 |
06 Mar 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 18,900 |
05 Mar 2024 | 1.4000 | 1.4900 | 1.3100 | 1.3400 | 1.3400 | 149,200 |
04 Mar 2024 | 1.3300 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 32,400 |
01 Mar 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 22,400 |
29 Feb 2024 | 1.3700 | 1.3900 | 1.2800 | 1.3300 | 1.3300 | 58,900 |
28 Feb 2024 | 1.3100 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 18,700 |
27 Feb 2024 | 1.2100 | 1.3700 | 1.2100 | 1.2800 | 1.2800 | 44,700 |
26 Feb 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 21,300 |
23 Feb 2024 | 1.2300 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 31,800 |
22 Feb 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 18,300 |
21 Feb 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 6,700 |
20 Feb 2024 | 1.1900 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 29,100 |
16 Feb 2024 | 1.3700 | 1.3700 | 0.9600 | 1.2300 | 1.2300 | 276,300 |
15 Feb 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 14,000 |
14 Feb 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 38,800 |
13 Feb 2024 | 1.4200 | 1.4300 | 1.2700 | 1.3900 | 1.3900 | 30,100 |
12 Feb 2024 | 1.5100 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 22,200 |
09 Feb 2024 | 1.5800 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 56,000 |
08 Feb 2024 | 1.3900 | 1.6200 | 1.3900 | 1.5700 | 1.5700 | 96,000 |
07 Feb 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 25,300 |
06 Feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 10,900 |
05 Feb 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
02 Feb 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 25,700 |
01 Feb 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 20,700 |
31 Jan 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4100 | 1.4100 | 109,800 |
30 Jan 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 13,500 |
29 Jan 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 10,800 |
26 Jan 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 19,400 |
25 Jan 2024 | 1.5000 | 1.6400 | 1.4000 | 1.4600 | 1.4600 | 48,400 |
24 Jan 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 37,800 |
23 Jan 2024 | 1.4400 | 1.5000 | 1.3400 | 1.5000 | 1.5000 | 26,200 |
22 Jan 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 35,000 |
19 Jan 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 30,200 |
18 Jan 2024 | 1.6600 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 20,500 |
17 Jan 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 21,100 |
16 Jan 2024 | 1.5800 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 42,300 |
12 Jan 2024 | 1.6700 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 40,900 |
11 Jan 2024 | 1.5500 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 70,600 |
10 Jan 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 44,500 |
09 Jan 2024 | 1.6100 | 1.6600 | 1.5500 | 1.6000 | 1.6000 | 43,600 |
08 Jan 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 25,400 |
05 Jan 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 58,200 |
04 Jan 2024 | 1.6700 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 43,400 |
03 Jan 2024 | 1.7100 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 48,600 |
02 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 8,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |