Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 430,000 |
02 May 2024 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 108,000 |
30 Apr 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 50,000 |
29 Apr 2024 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 298,000 |
26 Apr 2024 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 398,000 |
25 Apr 2024 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 602,000 |
24 Apr 2024 | 1.350 | 1.360 | 1.300 | 1.340 | 1.340 | 520,000 |
23 Apr 2024 | 1.320 | 1.320 | 1.300 | 1.330 | 1.330 | 274,000 |
22 Apr 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 38,000 |
19 Apr 2024 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 524,000 |
18 Apr 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
17 Apr 2024 | 1.360 | 1.380 | 1.340 | 1.340 | 1.340 | 204,000 |
16 Apr 2024 | 1.380 | 1.380 | 1.300 | 1.370 | 1.370 | 608,000 |
15 Apr 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 8,000 |
12 Apr 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
11 Apr 2024 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 732,000 |
10 Apr 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 160,000 |
09 Apr 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,124,000 |
08 Apr 2024 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 82,000 |
05 Apr 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 150,000 |
03 Apr 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 232,000 |
02 Apr 2024 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 238,000 |
28 Mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
27 Mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
26 Mar 2024 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 174,000 |
25 Mar 2024 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 154,000 |
22 Mar 2024 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 56,000 |
21 Mar 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 106,000 |
20 Mar 2024 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 114,000 |
19 Mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 22,000 |
18 Mar 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 38,000 |
15 Mar 2024 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 202,000 |
14 Mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 |
13 Mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
12 Mar 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
11 Mar 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 80,000 |
08 Mar 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 78,000 |
07 Mar 2024 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 142,000 |
06 Mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
05 Mar 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 8,000 |
04 Mar 2024 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 56,000 |
01 Mar 2024 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 406,000 |
29 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 12,000 |
28 Feb 2024 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 132,000 |
27 Feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
26 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.350 | 1.350 | 206,000 |
23 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 216,000 |
22 Feb 2024 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 120,000 |
21 Feb 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 94,000 |
20 Feb 2024 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 102,000 |
19 Feb 2024 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 132,000 |
16 Feb 2024 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 362,000 |
15 Feb 2024 | 1.340 | 1.340 | 1.340 | 1.330 | 1.330 | 4,000 |
14 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
09 Feb 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
08 Feb 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 30,000 |
07 Feb 2024 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 176,000 |
06 Feb 2024 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 478,000 |
06 Feb 2024 | 0.07 Dividend | |||||
05 Feb 2024 | 1.370 | 1.400 | 1.370 | 1.380 | 1.310 | 222,000 |
02 Feb 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.319 | 60,000 |
01 Feb 2024 | 1.380 | 1.420 | 1.370 | 1.390 | 1.319 | 274,000 |
31 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.319 | 106,000 |
30 Jan 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.329 | 140,000 |
29 Jan 2024 | 1.410 | 1.410 | 1.390 | 1.390 | 1.319 | 92,000 |
26 Jan 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.329 | 40,000 |
25 Jan 2024 | 1.400 | 1.420 | 1.400 | 1.420 | 1.348 | 16,000 |
24 Jan 2024 | 1.410 | 1.410 | 1.390 | 1.410 | 1.338 | 50,000 |
23 Jan 2024 | 1.380 | 1.400 | 1.370 | 1.390 | 1.319 | 294,000 |
22 Jan 2024 | 1.410 | 1.410 | 1.330 | 1.380 | 1.310 | 412,000 |
19 Jan 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.338 | - |
18 Jan 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 1.329 | 10,000 |
17 Jan 2024 | 1.410 | 1.410 | 1.380 | 1.390 | 1.319 | 190,000 |
16 Jan 2024 | 1.410 | 1.410 | 1.400 | 1.410 | 1.338 | 74,000 |
15 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.348 | - |
12 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.348 | 98,000 |
11 Jan 2024 | 1.410 | 1.430 | 1.410 | 1.430 | 1.357 | 218,000 |
10 Jan 2024 | 1.420 | 1.420 | 1.400 | 1.410 | 1.338 | 124,000 |
09 Jan 2024 | 1.430 | 1.430 | 1.420 | 1.430 | 1.357 | 174,000 |
08 Jan 2024 | 1.420 | 1.440 | 1.420 | 1.430 | 1.357 | 176,000 |
05 Jan 2024 | 1.440 | 1.480 | 1.440 | 1.450 | 1.376 | 328,000 |
04 Jan 2024 | 1.430 | 1.440 | 1.430 | 1.430 | 1.357 | 92,000 |
03 Jan 2024 | 1.410 | 1.440 | 1.410 | 1.430 | 1.357 | 194,000 |
02 Jan 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.319 | 46,000 |
29 Dec 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 1.329 | 388,000 |
28 Dec 2023 | 1.400 | 1.410 | 1.400 | 1.400 | 1.329 | 196,000 |
27 Dec 2023 | 1.400 | 1.400 | 1.380 | 1.400 | 1.329 | 28,000 |
22 Dec 2023 | 1.400 | 1.400 | 1.370 | 1.380 | 1.310 | 148,000 |
21 Dec 2023 | 1.410 | 1.410 | 1.390 | 1.400 | 1.329 | 350,000 |
20 Dec 2023 | 1.410 | 1.440 | 1.410 | 1.430 | 1.357 | 376,000 |
19 Dec 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.329 | 72,000 |
18 Dec 2023 | 1.450 | 1.440 | 1.400 | 1.410 | 1.338 | 248,000 |
15 Dec 2023 | 1.430 | 1.460 | 1.430 | 1.460 | 1.386 | 98,000 |
14 Dec 2023 | 1.420 | 1.420 | 1.390 | 1.420 | 1.348 | 98,000 |
13 Dec 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1.348 | 86,000 |
12 Dec 2023 | 1.410 | 1.410 | 1.390 | 1.420 | 1.348 | 260,000 |
11 Dec 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 1.338 | 234,000 |
08 Dec 2023 | 1.400 | 1.420 | 1.390 | 1.410 | 1.338 | 148,000 |
07 Dec 2023 | 1.420 | 1.430 | 1.400 | 1.410 | 1.338 | 102,000 |
06 Dec 2023 | 1.400 | 1.430 | 1.400 | 1.430 | 1.357 | 264,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |