Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Oct 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9400 | 1.9400 | 630,300 |
07 Oct 2024 | 1.8900 | 1.9150 | 1.8300 | 1.8900 | 1.8900 | 718,300 |
04 Oct 2024 | 1.9000 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 2,873,500 |
03 Oct 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 247,100 |
02 Oct 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 472,400 |
01 Oct 2024 | 1.7690 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 467,700 |
30 Sept 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 103,700 |
27 Sept 2024 | 1.7500 | 1.8100 | 1.7310 | 1.7700 | 1.7700 | 130,700 |
26 Sept 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 111,200 |
25 Sept 2024 | 1.7300 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 148,700 |
24 Sept 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 243,200 |
23 Sept 2024 | 1.8200 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 174,500 |
20 Sept 2024 | 1.8800 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 499,400 |
19 Sept 2024 | 1.8550 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 201,100 |
18 Sept 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 1,454,500 |
17 Sept 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 191,200 |
16 Sept 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 235,500 |
13 Sept 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 247,200 |
12 Sept 2024 | 1.9100 | 1.9600 | 1.8600 | 1.8700 | 1.8700 | 305,500 |
11 Sept 2024 | 1.8800 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 427,000 |
10 Sept 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8950 | 1.8950 | 301,500 |
09 Sept 2024 | 1.8900 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 228,900 |
06 Sept 2024 | 1.7700 | 1.9800 | 1.7500 | 1.8800 | 1.8800 | 803,300 |
05 Sept 2024 | 1.8000 | 1.8680 | 1.7500 | 1.7500 | 1.7500 | 606,800 |
04 Sept 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 149,600 |
03 Sept 2024 | 1.8700 | 1.8790 | 1.7300 | 1.7800 | 1.7800 | 331,200 |
30 Aug 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 98,700 |
29 Aug 2024 | 1.8400 | 1.8900 | 1.8230 | 1.8900 | 1.8900 | 200,700 |
28 Aug 2024 | 1.9000 | 1.9100 | 1.7800 | 1.8500 | 1.8500 | 188,700 |
27 Aug 2024 | 1.9200 | 1.9310 | 1.8600 | 1.8700 | 1.8700 | 78,600 |
26 Aug 2024 | 1.9100 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 182,200 |
23 Aug 2024 | 1.8700 | 1.9200 | 1.8510 | 1.8900 | 1.8900 | 160,200 |
22 Aug 2024 | 1.8800 | 1.9100 | 1.8150 | 1.8700 | 1.8700 | 186,700 |
21 Aug 2024 | 1.8500 | 1.8900 | 1.7700 | 1.8800 | 1.8800 | 408,900 |
20 Aug 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 252,100 |
19 Aug 2024 | 1.9300 | 1.9350 | 1.8200 | 1.8900 | 1.8900 | 326,200 |
16 Aug 2024 | 1.9600 | 2.0100 | 1.9000 | 1.9100 | 1.9100 | 796,000 |
15 Aug 2024 | 1.8800 | 2.0400 | 1.8300 | 2.0000 | 2.0000 | 711,000 |
14 Aug 2024 | 1.8400 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 452,400 |
13 Aug 2024 | 1.8100 | 1.9200 | 1.7200 | 1.7400 | 1.7400 | 313,800 |
12 Aug 2024 | 1.8100 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 180,400 |
09 Aug 2024 | 1.8300 | 1.8730 | 1.7800 | 1.8200 | 1.8200 | 210,600 |
08 Aug 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8600 | 1.8600 | 153,500 |
07 Aug 2024 | 1.9000 | 1.9000 | 1.7400 | 1.7800 | 1.7800 | 259,500 |
06 Aug 2024 | 1.8900 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 194,800 |
05 Aug 2024 | 1.7500 | 1.9200 | 1.6800 | 1.8800 | 1.8800 | 670,900 |
02 Aug 2024 | 1.8800 | 1.9300 | 1.8200 | 1.8300 | 1.8300 | 243,100 |
01 Aug 2024 | 2.0200 | 2.0400 | 1.9300 | 1.9500 | 1.9500 | 181,100 |
31 July 2024 | 2.0000 | 2.0750 | 1.9000 | 1.9800 | 1.9800 | 351,000 |
30 July 2024 | 2.1000 | 2.1200 | 1.9700 | 1.9800 | 1.9800 | 373,900 |
29 July 2024 | 2.2000 | 2.2360 | 1.9100 | 2.1200 | 2.1200 | 581,900 |
26 July 2024 | 2.3000 | 2.3100 | 2.1800 | 2.2200 | 2.2200 | 944,100 |
25 July 2024 | 2.0000 | 2.5000 | 1.9900 | 2.2300 | 2.2300 | 1,625,800 |
24 July 2024 | 1.8700 | 1.9810 | 1.8000 | 1.9300 | 1.9300 | 701,300 |
23 July 2024 | 1.8600 | 1.8900 | 1.7400 | 1.8700 | 1.8700 | 412,100 |
22 July 2024 | 1.7000 | 1.8690 | 1.5800 | 1.8600 | 1.8600 | 897,500 |
19 July 2024 | 1.6700 | 1.6860 | 1.6200 | 1.6400 | 1.6400 | 298,400 |
18 July 2024 | 1.6900 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 138,400 |
17 July 2024 | 1.6900 | 1.7400 | 1.6400 | 1.6900 | 1.6900 | 331,200 |
16 July 2024 | 1.7700 | 1.7980 | 1.7120 | 1.7400 | 1.7400 | 534,200 |
15 July 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7650 | 1.7650 | 340,000 |
12 July 2024 | 1.6600 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 381,000 |
11 July 2024 | 1.6500 | 1.7500 | 1.6200 | 1.6200 | 1.6200 | 342,500 |
10 July 2024 | 1.6000 | 1.7200 | 1.5800 | 1.6800 | 1.6800 | 228,700 |
09 July 2024 | 1.5100 | 1.5970 | 1.5100 | 1.5800 | 1.5800 | 126,000 |
08 July 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 136,900 |
05 July 2024 | 1.5300 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 163,600 |
03 July 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 107,100 |
02 July 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 179,100 |
01 July 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 146,100 |
28 June 2024 | 1.5300 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 193,300 |
27 June 2024 | 1.5200 | 1.5900 | 1.4700 | 1.5400 | 1.5400 | 364,400 |
26 June 2024 | 1.4700 | 1.5760 | 1.4700 | 1.5300 | 1.5300 | 376,000 |
25 June 2024 | 1.6000 | 1.6450 | 1.4600 | 1.4600 | 1.4600 | 580,900 |
24 June 2024 | 1.5400 | 1.6900 | 1.5200 | 1.6300 | 1.6300 | 432,500 |
21 June 2024 | 1.5600 | 1.6000 | 1.4200 | 1.4900 | 1.4900 | 1,204,800 |
20 June 2024 | 1.7000 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 628,000 |
18 June 2024 | 1.7400 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 284,800 |
17 June 2024 | 1.8300 | 1.8700 | 1.7200 | 1.7700 | 1.7700 | 336,100 |
14 June 2024 | 1.8300 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 141,800 |
13 June 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 1,226,100 |
12 June 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 189,300 |
11 June 2024 | 1.9500 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 260,500 |
10 June 2024 | 2.0000 | 2.0400 | 1.9000 | 1.9300 | 1.9300 | 346,400 |
07 June 2024 | 1.8800 | 2.0700 | 1.8700 | 1.9800 | 1.9800 | 475,800 |
06 June 2024 | 1.8500 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 121,400 |
05 June 2024 | 1.7500 | 1.9340 | 1.7500 | 1.8200 | 1.8200 | 382,500 |
04 June 2024 | 1.8600 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 268,400 |
03 June 2024 | 1.8200 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 289,700 |
31 May 2024 | 1.7700 | 1.8730 | 1.7100 | 1.7300 | 1.7300 | 210,100 |
30 May 2024 | 1.6900 | 1.8300 | 1.6500 | 1.7600 | 1.7600 | 351,600 |
29 May 2024 | 1.7900 | 1.8000 | 1.6600 | 1.6800 | 1.6800 | 400,200 |
28 May 2024 | 1.8200 | 1.8600 | 1.7150 | 1.7900 | 1.7900 | 207,900 |
24 May 2024 | 1.8000 | 1.8280 | 1.7800 | 1.8000 | 1.8000 | 113,700 |
23 May 2024 | 1.8900 | 1.9000 | 1.7700 | 1.8000 | 1.8000 | 396,200 |
22 May 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 292,200 |
21 May 2024 | 2.0900 | 2.0900 | 1.9050 | 1.9500 | 1.9500 | 387,800 |
20 May 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 379,400 |
17 May 2024 | 1.9200 | 2.0200 | 1.9150 | 2.0000 | 2.0000 | 577,300 |
16 May 2024 | 1.9400 | 1.9690 | 1.8800 | 1.9300 | 1.9300 | 423,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |