Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 99,400 |
07 Feb 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 242,100 |
06 Feb 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 183,400 |
03 Feb 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 173,400 |
02 Feb 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 71,700 |
01 Feb 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 143,600 |
31 Jan 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 43,800 |
30 Jan 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 170,700 |
27 Jan 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 364,900 |
26 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 125,500 |
25 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 129,100 |
20 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 26,600 |
19 Jan 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,600 |
18 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 162,500 |
17 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 31,600 |
16 Jan 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 64,600 |
13 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 55,500 |
12 Jan 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 111,100 |
11 Jan 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 63,000 |
10 Jan 2023 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 54,100 |
09 Jan 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 35,500 |
06 Jan 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 36,400 |
05 Jan 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 73,500 |
04 Jan 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 64,600 |
03 Jan 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 70,500 |
30 Dec 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 56,700 |
29 Dec 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 33,100 |
28 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
27 Dec 2022 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 26,400 |
23 Dec 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 69,500 |
22 Dec 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 44,000 |
21 Dec 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 34,900 |
20 Dec 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 32,300 |
19 Dec 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 40,300 |
16 Dec 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 68,800 |
15 Dec 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 44,300 |
14 Dec 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 82,200 |
13 Dec 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 53,800 |
12 Dec 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 23,400 |
09 Dec 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 85,000 |
08 Dec 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 46,500 |
07 Dec 2022 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 62,700 |
06 Dec 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 36,900 |
05 Dec 2022 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 333,800 |
02 Dec 2022 | 1.6200 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 162,300 |
01 Dec 2022 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 148,100 |
30 Nov 2022 | 1.5900 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 145,900 |
29 Nov 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 44,200 |
28 Nov 2022 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 128,300 |
25 Nov 2022 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 53,400 |
24 Nov 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 37,500 |
23 Nov 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 29,800 |
22 Nov 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 85,400 |
21 Nov 2022 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 34,400 |
18 Nov 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 70,900 |
17 Nov 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 35,700 |
16 Nov 2022 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 105,800 |
15 Nov 2022 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 36,000 |
14 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 251,300 |
11 Nov 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 156,800 |
10 Nov 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 63,900 |
09 Nov 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 44,100 |
08 Nov 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 42,000 |
07 Nov 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 104,800 |
04 Nov 2022 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 100,700 |
03 Nov 2022 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 130,600 |
02 Nov 2022 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 79,900 |
01 Nov 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 217,600 |
31 Oct 2022 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 111,400 |
28 Oct 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 143,700 |
27 Oct 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 78,700 |
26 Oct 2022 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 174,700 |
25 Oct 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 281,500 |
25 Oct 2022 | 0.06 Dividend | |||||
21 Oct 2022 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5300 | 451,200 |
20 Oct 2022 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.5492 | 149,300 |
19 Oct 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.5492 | 102,800 |
18 Oct 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.5589 | 224,400 |
17 Oct 2022 | 1.6200 | 1.6200 | 1.5800 | 1.6100 | 1.5492 | 248,500 |
14 Oct 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.5781 | 91,100 |
13 Oct 2022 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5589 | 89,700 |
12 Oct 2022 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.5781 | 176,100 |
11 Oct 2022 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.5685 | 66,500 |
10 Oct 2022 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.5685 | 116,700 |
07 Oct 2022 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.5974 | 123,200 |
06 Oct 2022 | 1.6700 | 1.6800 | 1.6400 | 1.6400 | 1.5781 | 85,200 |
05 Oct 2022 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6166 | 288,800 |
04 Oct 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6070 | 185,400 |
03 Oct 2022 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.5974 | 158,300 |
30 Sept 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.5877 | 258,800 |
29 Sept 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.5877 | 95,500 |
28 Sept 2022 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.5781 | 294,800 |
27 Sept 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.5974 | 150,900 |
26 Sept 2022 | 1.7200 | 1.7200 | 1.6500 | 1.6800 | 1.6166 | 464,100 |
23 Sept 2022 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6551 | 115,200 |
22 Sept 2022 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.6647 | 256,600 |
21 Sept 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.6647 | 137,700 |
20 Sept 2022 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.6936 | 158,900 |
19 Sept 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.6840 | 219,300 |
16 Sept 2022 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.6743 | 267,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |