Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | - |
04 Jul 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | - |
03 Jul 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | - |
02 Jul 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | - |
01 Jul 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | - |
28 Jun 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | - |
27 Jun 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | - |
26 Jun 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | - |
25 Jun 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | - |
24 Jun 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | - |
21 Jun 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | - |
20 Jun 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | - |
19 Jun 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | - |
18 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
17 Jun 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | - |
14 Jun 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | - |
13 Jun 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | - |
12 Jun 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
11 Jun 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | - |
10 Jun 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | - |
07 Jun 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | - |
06 Jun 2024 | 1.1000 | 1.2900 | 1.1000 | 1.2700 | 1.2700 | - |
05 Jun 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | - |
04 Jun 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | - |
03 Jun 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | - |
31 May 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | - |
30 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
29 May 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
28 May 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
27 May 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
24 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
23 May 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | - |
22 May 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | - |
21 May 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | - |
20 May 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | - |
17 May 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
16 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
15 May 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
14 May 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | - |
13 May 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
10 May 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | - |
09 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
08 May 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
07 May 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
06 May 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
06 May 2024 | 1569 Dividend | |||||
03 May 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
02 May 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | -1,601.6987 | - |
30 Apr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
29 Apr 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | -1,624.4178 | - |
26 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | -1,578.9796 | - |
25 Apr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | -1,578.9796 | - |
24 Apr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
23 Apr 2024 | 1.6700 | 1.6700 | 1.4800 | 1.4800 | -1,681.2157 | - |
22 Apr 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -1,703.9348 | - |
19 Apr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
18 Apr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
17 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | -1,681.2157 | - |
16 Apr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | -1,738.0134 | - |
15 Apr 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | -1,681.2157 | - |
12 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1,692.5753 | - |
11 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1,669.8562 | - |
10 Apr 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | -1,669.8562 | - |
09 Apr 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4600 | -1,658.4966 | - |
08 Apr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | -1,658.4966 | - |
05 Apr 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
04 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -1,647.1371 | - |
03 Apr 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | -1,658.4966 | - |
02 Apr 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -1,647.1371 | 1,000 |
28 Mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | -1,601.6987 | - |
27 Mar 2024 | 1.4700 | 1.4700 | 1.2900 | 1.4000 | -1,590.3391 | - |
26 Mar 2024 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | -1,613.0582 | - |
25 Mar 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4700 | -1,669.8562 | - |
22 Mar 2024 | 1.4000 | 1.4300 | 1.2600 | 1.4300 | -1,624.4178 | 13,000 |
21 Mar 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -1,647.1371 | - |
20 Mar 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | -1,635.7775 | - |
19 Mar 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -1,624.4178 | - |
18 Mar 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
15 Mar 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
14 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | -1,601.6987 | - |
13 Mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
12 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
11 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
08 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | -1,613.0582 | - |
07 Mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | -1,601.6987 | - |
06 Mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
05 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -1,601.6987 | - |
04 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | -1,601.6987 | - |
01 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | -1,590.3391 | - |
29 Feb 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -1,601.6987 | - |
28 Feb 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -1,624.4178 | - |
27 Feb 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | -1,567.6200 | - |
26 Feb 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | -1,544.9009 | - |
23 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -1,533.5414 | - |
22 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -1,544.9009 | - |
21 Feb 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | -1,544.9009 | - |
20 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -1,533.5414 | - |
19 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -1,544.9009 | - |
16 Feb 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | -1,567.6200 | - |
15 Feb 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |