Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 92,100 |
26 May 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 107,100 |
25 May 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 77,700 |
24 May 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 175,300 |
23 May 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 129,400 |
20 May 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 147,000 |
19 May 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 96,000 |
18 May 2022 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 107,700 |
17 May 2022 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 45,200 |
13 May 2022 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 152,300 |
12 May 2022 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 190,000 |
11 May 2022 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 128,400 |
10 May 2022 | 1.6100 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 738,700 |
09 May 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 134,100 |
06 May 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 106,000 |
05 May 2022 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 135,400 |
04 May 2022 | 1.6400 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 106,600 |
29 Apr 2022 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 269,200 |
28 Apr 2022 | 1.6300 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 180,500 |
27 Apr 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 102,300 |
26 Apr 2022 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 318,600 |
25 Apr 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 193,300 |
22 Apr 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 186,900 |
21 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 289,800 |
20 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 203,100 |
19 Apr 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 197,700 |
18 Apr 2022 | 1.6500 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 176,200 |
14 Apr 2022 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 655,000 |
13 Apr 2022 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 419,900 |
12 Apr 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 227,500 |
11 Apr 2022 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 538,000 |
08 Apr 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 510,100 |
07 Apr 2022 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 1,041,700 |
06 Apr 2022 | 1.6600 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 1,961,000 |
05 Apr 2022 | 1.6100 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 3,930,600 |
04 Apr 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 369,800 |
01 Apr 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 151,800 |
31 Mar 2022 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 315,400 |
30 Mar 2022 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 445,400 |
29 Mar 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 188,200 |
28 Mar 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 339,100 |
25 Mar 2022 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 437,600 |
24 Mar 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 161,000 |
23 Mar 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 150,800 |
22 Mar 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 173,800 |
21 Mar 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 272,500 |
18 Mar 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 241,900 |
17 Mar 2022 | 1.4700 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 604,500 |
16 Mar 2022 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 353,300 |
15 Mar 2022 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 600,200 |
14 Mar 2022 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 12,400 |
11 Mar 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 153,200 |
10 Mar 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 159,200 |
09 Mar 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 28,100 |
08 Mar 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 30,700 |
07 Mar 2022 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 42,900 |
04 Mar 2022 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 39,400 |
03 Mar 2022 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 28,100 |
02 Mar 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 89,200 |
01 Mar 2022 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 32,700 |
28 Feb 2022 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 150,000 |
25 Feb 2022 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 71,600 |
24 Feb 2022 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 273,500 |
23 Feb 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 52,000 |
22 Feb 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 90,300 |
21 Feb 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 43,700 |
18 Feb 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 12,900 |
17 Feb 2022 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 66,100 |
16 Feb 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 900 |
15 Feb 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 86,300 |
14 Feb 2022 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 44,200 |
11 Feb 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 34,800 |
10 Feb 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 94,800 |
09 Feb 2022 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 49,200 |
08 Feb 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 61,300 |
07 Feb 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 93,700 |
04 Feb 2022 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 57,700 |
03 Feb 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 129,800 |
31 Jan 2022 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 11,100 |
28 Jan 2022 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 203,000 |
27 Jan 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 60,100 |
26 Jan 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 33,200 |
25 Jan 2022 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 125,800 |
24 Jan 2022 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 23,700 |
21 Jan 2022 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 78,100 |
20 Jan 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 71,100 |
19 Jan 2022 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 105,700 |
18 Jan 2022 | 1.4900 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 88,200 |
17 Jan 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 90,700 |
14 Jan 2022 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 390,100 |
13 Jan 2022 | 1.5200 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 378,900 |
12 Jan 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 11,500 |
11 Jan 2022 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 23,400 |
10 Jan 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 55,800 |
07 Jan 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 41,800 |
06 Jan 2022 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 43,200 |
05 Jan 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 32,800 |
04 Jan 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 117,500 |
03 Jan 2022 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 80,700 |
31 Dec 2021 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 51,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |