Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 176,000 |
03 Feb 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 483,200 |
02 Feb 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 92,000 |
01 Feb 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 169,800 |
31 Jan 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 29,600 |
30 Jan 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 100,100 |
27 Jan 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 96,800 |
26 Jan 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 172,300 |
25 Jan 2023 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 89,000 |
20 Jan 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 56,500 |
19 Jan 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 13,200 |
18 Jan 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 136,100 |
17 Jan 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 64,700 |
16 Jan 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 225,000 |
13 Jan 2023 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 67,400 |
12 Jan 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 69,100 |
11 Jan 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 22,300 |
10 Jan 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 115,900 |
09 Jan 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 105,600 |
06 Jan 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 49,800 |
05 Jan 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 2,600 |
04 Jan 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 29,600 |
03 Jan 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 12,700 |
30 Dec 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 83,600 |
29 Dec 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 11,800 |
28 Dec 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 52,900 |
27 Dec 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 22,400 |
23 Dec 2022 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 20,300 |
22 Dec 2022 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 57,600 |
21 Dec 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 12,000 |
20 Dec 2022 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 35,500 |
19 Dec 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 23,200 |
16 Dec 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 185,000 |
15 Dec 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 250,200 |
14 Dec 2022 | 1.5600 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 160,400 |
13 Dec 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 192,900 |
12 Dec 2022 | 1.5600 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 107,400 |
09 Dec 2022 | 1.6200 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 224,600 |
08 Dec 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 39,200 |
07 Dec 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 79,700 |
06 Dec 2022 | 1.6700 | 1.6800 | 1.5100 | 1.6500 | 1.6500 | 312,700 |
05 Dec 2022 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 450,300 |
02 Dec 2022 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 168,200 |
01 Dec 2022 | 1.6000 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 287,500 |
30 Nov 2022 | 1.5700 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | 181,500 |
29 Nov 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 97,700 |
28 Nov 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 25,600 |
25 Nov 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 45,000 |
24 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 124,500 |
23 Nov 2022 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 68,200 |
22 Nov 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 64,000 |
21 Nov 2022 | 1.5700 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 287,500 |
18 Nov 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 45,200 |
17 Nov 2022 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 82,400 |
16 Nov 2022 | 1.6100 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 105,400 |
15 Nov 2022 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 108,600 |
14 Nov 2022 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 204,000 |
11 Nov 2022 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 179,700 |
10 Nov 2022 | 1.4400 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 343,300 |
09 Nov 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 28,200 |
08 Nov 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 27,300 |
07 Nov 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 27,200 |
04 Nov 2022 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 75,700 |
03 Nov 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 46,600 |
02 Nov 2022 | 1.3300 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 196,000 |
01 Nov 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 66,200 |
31 Oct 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 191,200 |
28 Oct 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 156,700 |
27 Oct 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 86,500 |
26 Oct 2022 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 444,000 |
25 Oct 2022 | 1.3400 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 669,600 |
21 Oct 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 71,400 |
20 Oct 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 30,200 |
19 Oct 2022 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 63,200 |
18 Oct 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 105,300 |
17 Oct 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 173,700 |
14 Oct 2022 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 180,400 |
13 Oct 2022 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 118,700 |
12 Oct 2022 | 1.3900 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 285,500 |
11 Oct 2022 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 219,800 |
10 Oct 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 113,100 |
07 Oct 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 258,000 |
06 Oct 2022 | 1.4600 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 200,900 |
05 Oct 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 61,300 |
04 Oct 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 96,100 |
03 Oct 2022 | 1.4900 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 438,700 |
30 Sept 2022 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 174,100 |
29 Sept 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 61,200 |
28 Sept 2022 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 71,300 |
27 Sept 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 69,000 |
26 Sept 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 143,200 |
23 Sept 2022 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 98,600 |
22 Sept 2022 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 92,800 |
21 Sept 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 118,100 |
20 Sept 2022 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 51,400 |
19 Sept 2022 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 57,400 |
16 Sept 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 54,700 |
15 Sept 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 127,800 |
14 Sept 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 89,100 |
13 Sept 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 139,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |