Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 1.120 | 1.180 | 1.120 | 1.150 | 1.150 | 592,000 |
04 June 2024 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 734,000 |
03 June 2024 | 1.200 | 1.210 | 1.080 | 1.110 | 1.110 | 2,246,000 |
31 May 2024 | 1.220 | 1.260 | 1.210 | 1.210 | 1.210 | 702,000 |
30 May 2024 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 321,000 |
29 May 2024 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 454,000 |
28 May 2024 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 442,000 |
27 May 2024 | 1.250 | 1.280 | 1.230 | 1.280 | 1.280 | 432,000 |
24 May 2024 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 1,598,000 |
23 May 2024 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 867,000 |
22 May 2024 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 810,000 |
21 May 2024 | 1.340 | 1.360 | 1.310 | 1.350 | 1.350 | 691,000 |
20 May 2024 | 1.360 | 1.390 | 1.340 | 1.380 | 1.380 | 3,105,000 |
17 May 2024 | 1.390 | 1.400 | 1.320 | 1.350 | 1.350 | 1,646,000 |
16 May 2024 | 1.380 | 1.430 | 1.380 | 1.390 | 1.390 | 1,778,000 |
14 May 2024 | 1.460 | 1.470 | 1.380 | 1.390 | 1.390 | 728,000 |
13 May 2024 | 1.430 | 1.460 | 1.400 | 1.430 | 1.430 | 439,000 |
10 May 2024 | 1.400 | 1.450 | 1.360 | 1.420 | 1.420 | 1,048,000 |
09 May 2024 | 1.320 | 1.420 | 1.320 | 1.400 | 1.400 | 470,000 |
08 May 2024 | 1.400 | 1.400 | 1.320 | 1.360 | 1.360 | 458,000 |
07 May 2024 | 1.390 | 1.430 | 1.390 | 1.400 | 1.400 | 304,000 |
06 May 2024 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 563,000 |
03 May 2024 | 1.430 | 1.430 | 1.370 | 1.420 | 1.420 | 1,174,000 |
02 May 2024 | 1.300 | 1.450 | 1.300 | 1.400 | 1.400 | 1,347,000 |
30 Apr 2024 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 236,000 |
29 Apr 2024 | 1.290 | 1.340 | 1.280 | 1.310 | 1.310 | 1,684,888 |
26 Apr 2024 | 1.330 | 1.350 | 1.290 | 1.340 | 1.340 | 1,498,000 |
25 Apr 2024 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 456,000 |
24 Apr 2024 | 1.240 | 1.320 | 1.230 | 1.310 | 1.310 | 408,000 |
23 Apr 2024 | 1.260 | 1.280 | 1.230 | 1.270 | 1.270 | 365,000 |
22 Apr 2024 | 1.280 | 1.280 | 1.240 | 1.270 | 1.270 | 307,000 |
19 Apr 2024 | 1.250 | 1.290 | 1.210 | 1.280 | 1.280 | 950,000 |
18 Apr 2024 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 1,037,000 |
17 Apr 2024 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 98,000 |
16 Apr 2024 | 1.280 | 1.320 | 1.270 | 1.280 | 1.280 | 528,000 |
15 Apr 2024 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 343,000 |
12 Apr 2024 | 1.330 | 1.330 | 1.270 | 1.280 | 1.280 | 547,000 |
11 Apr 2024 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 231,000 |
10 Apr 2024 | 1.380 | 1.420 | 1.330 | 1.380 | 1.380 | 753,500 |
09 Apr 2024 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 481,000 |
08 Apr 2024 | 1.330 | 1.400 | 1.280 | 1.340 | 1.340 | 777,950 |
05 Apr 2024 | 1.320 | 1.350 | 1.280 | 1.320 | 1.320 | 404,100 |
03 Apr 2024 | 1.400 | 1.400 | 1.320 | 1.350 | 1.350 | 578,000 |
02 Apr 2024 | 1.430 | 1.430 | 1.370 | 1.370 | 1.370 | 718,000 |
28 Mar 2024 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 140,000 |
27 Mar 2024 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 1,090,000 |
26 Mar 2024 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 550,000 |
25 Mar 2024 | 1.620 | 1.620 | 1.500 | 1.520 | 1.520 | 645,000 |
22 Mar 2024 | 1.610 | 1.620 | 1.570 | 1.590 | 1.590 | 489,000 |
21 Mar 2024 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 554,000 |
20 Mar 2024 | 1.600 | 1.620 | 1.570 | 1.610 | 1.610 | 195,000 |
19 Mar 2024 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 681,000 |
18 Mar 2024 | 1.630 | 1.670 | 1.620 | 1.620 | 1.620 | 697,000 |
15 Mar 2024 | 1.680 | 1.730 | 1.640 | 1.650 | 1.650 | 2,291,000 |
14 Mar 2024 | 1.690 | 1.790 | 1.640 | 1.640 | 1.640 | 2,303,000 |
13 Mar 2024 | 1.690 | 1.750 | 1.670 | 1.680 | 1.680 | 672,000 |
12 Mar 2024 | 1.540 | 1.710 | 1.540 | 1.710 | 1.710 | 1,620,000 |
11 Mar 2024 | 1.590 | 1.640 | 1.530 | 1.550 | 1.550 | 1,442,000 |
08 Mar 2024 | 1.590 | 1.630 | 1.590 | 1.600 | 1.600 | 634,000 |
07 Mar 2024 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 401,000 |
06 Mar 2024 | 1.600 | 1.670 | 1.600 | 1.620 | 1.620 | 461,000 |
05 Mar 2024 | 1.670 | 1.690 | 1.620 | 1.620 | 1.620 | 564,000 |
04 Mar 2024 | 1.710 | 1.800 | 1.710 | 1.710 | 1.710 | 401,751 |
01 Mar 2024 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 251,000 |
29 Feb 2024 | 1.710 | 1.750 | 1.680 | 1.720 | 1.720 | 397,000 |
28 Feb 2024 | 1.820 | 1.820 | 1.730 | 1.730 | 1.730 | 827,000 |
27 Feb 2024 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 574,627 |
26 Feb 2024 | 1.780 | 1.910 | 1.780 | 1.900 | 1.900 | 1,733,960 |
23 Feb 2024 | 1.920 | 1.920 | 1.820 | 1.820 | 1.820 | 569,000 |
22 Feb 2024 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 1,241,000 |
21 Feb 2024 | 1.890 | 1.910 | 1.840 | 1.870 | 1.870 | 1,721,000 |
20 Feb 2024 | 1.890 | 1.930 | 1.880 | 1.880 | 1.880 | 897,000 |
19 Feb 2024 | 1.850 | 1.890 | 1.840 | 1.850 | 1.850 | 1,126,000 |
16 Feb 2024 | 1.700 | 1.840 | 1.700 | 1.840 | 1.840 | 1,764,000 |
15 Feb 2024 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 876,000 |
14 Feb 2024 | 1.700 | 1.750 | 1.660 | 1.720 | 1.720 | 706,000 |
09 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
08 Feb 2024 | 1.680 | 1.770 | 1.680 | 1.750 | 1.750 | 1,339,000 |
07 Feb 2024 | 1.620 | 1.710 | 1.580 | 1.680 | 1.680 | 2,166,000 |
06 Feb 2024 | 1.630 | 1.640 | 1.550 | 1.640 | 1.640 | 4,090,615 |
05 Feb 2024 | 1.650 | 1.710 | 1.580 | 1.610 | 1.610 | 1,483,484 |
02 Feb 2024 | 1.730 | 1.780 | 1.660 | 1.700 | 1.700 | 1,626,630 |
01 Feb 2024 | 1.700 | 1.780 | 1.690 | 1.750 | 1.750 | 1,780,457 |
31 Jan 2024 | 1.730 | 1.750 | 1.670 | 1.670 | 1.670 | 2,469,000 |
30 Jan 2024 | 1.680 | 1.740 | 1.680 | 1.710 | 1.710 | 1,582,933 |
29 Jan 2024 | 1.630 | 1.740 | 1.630 | 1.680 | 1.680 | 2,809,000 |
26 Jan 2024 | 1.820 | 1.820 | 1.570 | 1.700 | 1.700 | 8,140,000 |
25 Jan 2024 | 1.770 | 1.850 | 1.720 | 1.820 | 1.820 | 3,142,000 |
24 Jan 2024 | 1.660 | 1.850 | 1.660 | 1.770 | 1.770 | 5,653,000 |
23 Jan 2024 | 1.630 | 1.860 | 1.610 | 1.630 | 1.630 | 4,903,000 |
22 Jan 2024 | 1.530 | 1.550 | 1.460 | 1.530 | 1.530 | 2,562,000 |
19 Jan 2024 | 1.490 | 1.550 | 1.480 | 1.520 | 1.520 | 1,952,000 |
18 Jan 2024 | 1.410 | 1.500 | 1.370 | 1.480 | 1.480 | 3,319,000 |
17 Jan 2024 | 1.430 | 1.450 | 1.360 | 1.410 | 1.410 | 3,864,000 |
16 Jan 2024 | 1.480 | 1.480 | 1.410 | 1.440 | 1.440 | 1,976,000 |
15 Jan 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
12 Jan 2024 | 1.370 | 1.400 | 1.340 | 1.370 | 1.370 | 2,457,000 |
11 Jan 2024 | 1.340 | 1.380 | 1.280 | 1.360 | 1.360 | 4,824,000 |
10 Jan 2024 | 1.360 | 1.370 | 1.310 | 1.320 | 1.320 | 2,603,000 |
09 Jan 2024 | 1.320 | 1.370 | 1.300 | 1.360 | 1.360 | 4,029,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |