Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.8573 | 0.8575 | 0.8553 | 0.8571 | 0.8571 | - |
05 Dec 2023 | 0.8578 | 0.8586 | 0.8564 | 0.8578 | 0.8578 | - |
04 Dec 2023 | 0.8564 | 0.8585 | 0.8563 | 0.8564 | 0.8564 | - |
01 Dec 2023 | 0.8622 | 0.8636 | 0.8573 | 0.8622 | 0.8622 | - |
30 Nov 2023 | 0.8643 | 0.8649 | 0.8617 | 0.8643 | 0.8643 | - |
29 Nov 2023 | 0.8656 | 0.8662 | 0.8642 | 0.8656 | 0.8656 | - |
28 Nov 2023 | 0.8673 | 0.8683 | 0.8657 | 0.8673 | 0.8673 | - |
27 Nov 2023 | 0.8682 | 0.8688 | 0.8658 | 0.8682 | 0.8682 | - |
24 Nov 2023 | 0.8700 | 0.8707 | 0.8671 | 0.8700 | 0.8700 | - |
23 Nov 2023 | 0.8717 | 0.8723 | 0.8687 | 0.8717 | 0.8717 | - |
22 Nov 2023 | 0.8702 | 0.8724 | 0.8692 | 0.8702 | 0.8702 | - |
21 Nov 2023 | 0.8750 | 0.8751 | 0.8712 | 0.8750 | 0.8750 | - |
20 Nov 2023 | 0.8757 | 0.8765 | 0.8742 | 0.8757 | 0.8757 | - |
17 Nov 2023 | 0.8742 | 0.8762 | 0.8729 | 0.8742 | 0.8742 | - |
16 Nov 2023 | 0.8737 | 0.8766 | 0.8734 | 0.8737 | 0.8737 | - |
15 Nov 2023 | 0.8706 | 0.8737 | 0.8698 | 0.8706 | 0.8706 | - |
14 Nov 2023 | 0.8713 | 0.8729 | 0.8689 | 0.8713 | 0.8713 | - |
13 Nov 2023 | 0.8742 | 0.8741 | 0.8708 | 0.8742 | 0.8742 | - |
10 Nov 2023 | 0.8730 | 0.8755 | 0.8710 | 0.8730 | 0.8730 | - |
09 Nov 2023 | 0.8717 | 0.8726 | 0.8692 | 0.8717 | 0.8717 | - |
08 Nov 2023 | 0.8701 | 0.8715 | 0.8696 | 0.8701 | 0.8701 | - |
07 Nov 2023 | 0.8681 | 0.8692 | 0.8677 | 0.8681 | 0.8681 | - |
06 Nov 2023 | 0.8673 | 0.8676 | 0.8649 | 0.8673 | 0.8673 | - |
03 Nov 2023 | 0.8708 | 0.8721 | 0.8674 | 0.8708 | 0.8708 | - |
02 Nov 2023 | 0.8690 | 0.8735 | 0.8689 | 0.8690 | 0.8690 | - |
01 Nov 2023 | 0.8707 | 0.8712 | 0.8682 | 0.8707 | 0.8707 | - |
31 Oct 2023 | 0.8725 | 0.8752 | 0.8709 | 0.8724 | 0.8724 | - |
30 Oct 2023 | 0.8719 | 0.8740 | 0.8706 | 0.8719 | 0.8719 | - |
26 Oct 2023 | 0.8704 | 0.8720 | 0.8695 | 0.8704 | 0.8704 | - |
25 Oct 2023 | 0.8730 | 0.8734 | 0.8690 | 0.8730 | 0.8730 | - |
24 Oct 2023 | 0.8711 | 0.8726 | 0.8703 | 0.8711 | 0.8711 | - |
23 Oct 2023 | 0.8709 | 0.8711 | 0.8681 | 0.8709 | 0.8709 | - |
22 Oct 2023 | 0.8705 | 0.8725 | 0.8698 | 0.8705 | 0.8705 | - |
19 Oct 2023 | 0.8721 | 0.8739 | 0.8708 | 0.8721 | 0.8721 | - |
18 Oct 2023 | 0.8678 | 0.8717 | 0.8675 | 0.8678 | 0.8678 | - |
17 Oct 2023 | 0.8681 | 0.8688 | 0.8660 | 0.8681 | 0.8681 | - |
16 Oct 2023 | 0.8641 | 0.8690 | 0.8630 | 0.8641 | 0.8641 | - |
15 Oct 2023 | 0.8656 | 0.8671 | 0.8644 | 0.8656 | 0.8656 | - |
12 Oct 2023 | 0.8648 | 0.8655 | 0.8633 | 0.8648 | 0.8648 | - |
11 Oct 2023 | 0.8625 | 0.8643 | 0.8621 | 0.8625 | 0.8625 | - |
10 Oct 2023 | 0.8628 | 0.8642 | 0.8616 | 0.8628 | 0.8628 | - |
09 Oct 2023 | 0.8635 | 0.8651 | 0.8630 | 0.8635 | 0.8635 | - |
08 Oct 2023 | 0.8647 | 0.8657 | 0.8633 | 0.8647 | 0.8647 | - |
05 Oct 2023 | 0.8653 | 0.8662 | 0.8640 | 0.8653 | 0.8653 | - |
04 Oct 2023 | 0.8656 | 0.8674 | 0.8648 | 0.8656 | 0.8656 | - |
03 Oct 2023 | 0.8667 | 0.8681 | 0.8640 | 0.8667 | 0.8667 | - |
02 Oct 2023 | 0.8667 | 0.8691 | 0.8660 | 0.8667 | 0.8667 | - |
01 Oct 2023 | 0.8663 | 0.8674 | 0.8652 | 0.8663 | 0.8663 | - |
28 Sept 2023 | 0.8654 | 0.8680 | 0.8642 | 0.8654 | 0.8654 | - |
27 Sept 2023 | 0.8656 | 0.8660 | 0.8630 | 0.8656 | 0.8656 | - |
26 Sept 2023 | 0.8700 | 0.8702 | 0.8657 | 0.8700 | 0.8700 | - |
25 Sept 2023 | 0.8671 | 0.8705 | 0.8667 | 0.8671 | 0.8671 | - |
24 Sept 2023 | 0.8698 | 0.8702 | 0.8667 | 0.8698 | 0.8698 | - |
21 Sept 2023 | 0.8671 | 0.8699 | 0.8661 | 0.8671 | 0.8671 | - |
20 Sept 2023 | 0.8639 | 0.8687 | 0.8627 | 0.8639 | 0.8639 | - |
19 Sept 2023 | 0.8618 | 0.8659 | 0.8617 | 0.8618 | 0.8618 | - |
18 Sept 2023 | 0.8634 | 0.8636 | 0.8618 | 0.8634 | 0.8634 | - |
17 Sept 2023 | 0.8605 | 0.8626 | 0.8597 | 0.8605 | 0.8605 | - |
14 Sept 2023 | 0.8576 | 0.8614 | 0.8569 | 0.8576 | 0.8576 | - |
13 Sept 2023 | 0.8593 | 0.8614 | 0.8578 | 0.8593 | 0.8593 | - |
12 Sept 2023 | 0.8607 | 0.8630 | 0.8591 | 0.8607 | 0.8607 | - |
11 Sept 2023 | 0.8592 | 0.8599 | 0.8572 | 0.8592 | 0.8592 | - |
10 Sept 2023 | 0.8581 | 0.8581 | 0.8558 | 0.8581 | 0.8581 | - |
07 Sept 2023 | 0.8575 | 0.8589 | 0.8569 | 0.8575 | 0.8575 | - |
06 Sept 2023 | 0.8580 | 0.8600 | 0.8573 | 0.8580 | 0.8580 | - |
05 Sept 2023 | 0.8531 | 0.8576 | 0.8528 | 0.8531 | 0.8531 | - |
04 Sept 2023 | 0.8549 | 0.8576 | 0.8525 | 0.8549 | 0.8549 | - |
03 Sept 2023 | 0.8558 | 0.8559 | 0.8543 | 0.8558 | 0.8558 | - |
31 Aug 2023 | 0.8556 | 0.8572 | 0.8548 | 0.8556 | 0.8556 | - |
30 Aug 2023 | 0.8597 | 0.8598 | 0.8555 | 0.8597 | 0.8597 | - |
29 Aug 2023 | 0.8601 | 0.8609 | 0.8584 | 0.8601 | 0.8601 | - |
28 Aug 2023 | 0.8584 | 0.8606 | 0.8566 | 0.8584 | 0.8584 | - |
27 Aug 2023 | 0.8576 | 0.8598 | 0.8573 | 0.8576 | 0.8576 | - |
24 Aug 2023 | 0.8575 | 0.8584 | 0.8560 | 0.8575 | 0.8575 | - |
23 Aug 2023 | 0.8541 | 0.8577 | 0.8538 | 0.8541 | 0.8541 | - |
22 Aug 2023 | 0.8518 | 0.8565 | 0.8494 | 0.8518 | 0.8518 | - |
21 Aug 2023 | 0.8540 | 0.8546 | 0.8514 | 0.8540 | 0.8540 | - |
20 Aug 2023 | 0.8535 | 0.8562 | 0.8533 | 0.8535 | 0.8535 | - |
17 Aug 2023 | 0.8529 | 0.8557 | 0.8527 | 0.8529 | 0.8529 | - |
16 Aug 2023 | 0.8543 | 0.8556 | 0.8526 | 0.8543 | 0.8543 | - |
15 Aug 2023 | 0.8583 | 0.8593 | 0.8549 | 0.8583 | 0.8583 | - |
14 Aug 2023 | 0.8597 | 0.8609 | 0.8575 | 0.8597 | 0.8597 | - |
13 Aug 2023 | 0.8621 | 0.8632 | 0.8602 | 0.8621 | 0.8621 | - |
10 Aug 2023 | 0.8667 | 0.8668 | 0.8626 | 0.8667 | 0.8667 | - |
09 Aug 2023 | 0.8630 | 0.8660 | 0.8626 | 0.8630 | 0.8630 | - |
08 Aug 2023 | 0.8600 | 0.8634 | 0.8589 | 0.8600 | 0.8600 | - |
07 Aug 2023 | 0.8608 | 0.8624 | 0.8602 | 0.8608 | 0.8608 | - |
06 Aug 2023 | 0.8631 | 0.8635 | 0.8606 | 0.8631 | 0.8631 | - |
03 Aug 2023 | 0.8611 | 0.8647 | 0.8601 | 0.8611 | 0.8611 | - |
02 Aug 2023 | 0.8603 | 0.8654 | 0.8597 | 0.8603 | 0.8603 | - |
01 Aug 2023 | 0.8602 | 0.8628 | 0.8584 | 0.8602 | 0.8602 | - |
31 Jul 2023 | 0.8569 | 0.8606 | 0.8550 | 0.8569 | 0.8569 | - |
30 Jul 2023 | 0.8576 | 0.8590 | 0.8562 | 0.8576 | 0.8576 | - |
27 Jul 2023 | 0.8581 | 0.8587 | 0.8550 | 0.8581 | 0.8581 | - |
26 Jul 2023 | 0.8569 | 0.8599 | 0.8545 | 0.8569 | 0.8569 | - |
25 Jul 2023 | 0.8570 | 0.8586 | 0.8560 | 0.8570 | 0.8570 | - |
24 Jul 2023 | 0.8634 | 0.8636 | 0.8582 | 0.8634 | 0.8634 | - |
23 Jul 2023 | 0.8655 | 0.8655 | 0.8619 | 0.8655 | 0.8655 | - |
20 Jul 2023 | 0.8649 | 0.8679 | 0.8633 | 0.8649 | 0.8649 | - |
19 Jul 2023 | 0.8660 | 0.8697 | 0.8659 | 0.8660 | 0.8660 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |