Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,218,600 |
31 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 3,137,700 |
30 May 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 397,600 |
29 May 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,711,500 |
28 May 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 717,100 |
27 May 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 919,400 |
24 May 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 993,400 |
23 May 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 558,900 |
21 May 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 723,900 |
20 May 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 2,906,000 |
17 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 3,326,700 |
16 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 1,616,500 |
15 May 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 2,512,300 |
14 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 2,062,600 |
13 May 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 1,433,800 |
13 May 2024 | 0.024 Dividend | |||||
10 May 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0160 | 945,900 |
09 May 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0062 | 2,429,100 |
08 May 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0160 | 6,228,000 |
07 May 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 0.9867 | 3,269,400 |
06 May 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9867 | 2,708,600 |
03 May 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9769 | 1,296,100 |
02 May 2024 | 1.0000 | 1.0100 | 0.9950 | 0.9950 | 0.9720 | 1,761,700 |
30 Apr 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 0.9769 | 1,209,000 |
29 Apr 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 0.9867 | 2,318,500 |
26 Apr 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 0.9867 | 2,991,500 |
25 Apr 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9965 | 907,100 |
24 Apr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0062 | 979,300 |
23 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9965 | 364,400 |
22 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9867 | 691,200 |
19 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 0.9867 | 1,827,800 |
18 Apr 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 0.9867 | 333,800 |
17 Apr 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9769 | 712,200 |
16 Apr 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9769 | 1,246,200 |
15 Apr 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 0.9769 | 1,858,800 |
12 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 0.9867 | 1,393,500 |
11 Apr 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9965 | 956,400 |
09 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0062 | 1,477,600 |
08 Apr 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0100 | 0.9867 | 3,331,100 |
05 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 0.9965 | 6,451,300 |
04 Apr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0258 | 1,196,500 |
03 Apr 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0355 | 781,800 |
02 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0258 | 1,215,100 |
01 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0160 | 154,200 |
28 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0160 | 833,500 |
27 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0258 | 1,010,500 |
26 Mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0160 | 802,200 |
25 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0062 | 1,387,800 |
22 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0160 | 337,600 |
21 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0160 | 592,800 |
20 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0160 | 656,100 |
19 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0062 | 385,300 |
18 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0062 | 597,900 |
15 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0160 | 466,500 |
14 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0355 | 794,200 |
13 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0453 | 1,166,000 |
12 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0258 | 1,501,900 |
11 Mar 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0258 | 2,533,600 |
08 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 0.9867 | 1,916,400 |
07 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 0.9867 | 1,789,300 |
06 Mar 2024 | 1.0000 | 1.0100 | 0.9850 | 0.9950 | 0.9720 | 3,882,900 |
05 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.9769 | 3,876,900 |
04 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 0.9965 | 1,990,200 |
01 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9965 | 2,601,800 |
29 Feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 0.9965 | 3,271,500 |
28 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 0.9965 | 2,267,200 |
27 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 0.9965 | 6,674,500 |
26 Feb 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 0.9867 | 2,425,800 |
23 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0258 | 996,400 |
22 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0160 | 593,100 |
21 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0062 | 867,500 |
20 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0258 | 308,800 |
19 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0258 | 593,700 |
16 Feb 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0160 | 980,200 |
15 Feb 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 0.9965 | 516,300 |
14 Feb 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0200 | 0.9965 | 1,456,800 |
13 Feb 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9867 | 708,100 |
09 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9965 | 273,600 |
08 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9965 | 170,100 |
07 Feb 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0062 | 1,099,700 |
06 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9965 | 686,900 |
05 Feb 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 0.9965 | 274,100 |
02 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 0.9867 | 553,100 |
01 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9769 | 854,700 |
31 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9867 | 1,319,200 |
30 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9867 | 310,300 |
29 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 0.9867 | 879,600 |
26 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9965 | 1,182,800 |
25 Jan 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9965 | 762,400 |
24 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0062 | 1,079,400 |
23 Jan 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 0.9965 | 1,876,700 |
22 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0062 | 519,700 |
19 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0160 | 2,316,600 |
18 Jan 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0160 | 473,500 |
17 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0160 | 1,031,400 |
16 Jan 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0160 | 988,300 |
15 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0258 | 508,100 |
12 Jan 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0160 | 691,500 |
11 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0258 | 377,400 |
10 Jan 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0355 | 1,776,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |