Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.3600 | 1.5300 | 1.3400 | 1.4200 | 1.4200 | 13,419,500 |
30 Apr 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 7,689,800 |
29 Apr 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 7,482,800 |
26 Apr 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 9,948,700 |
25 Apr 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 8,375,100 |
24 Apr 2024 | 1.3500 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 9,705,900 |
23 Apr 2024 | 1.3400 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 13,000,000 |
22 Apr 2024 | 1.3600 | 1.3600 | 1.2100 | 1.3600 | 1.3600 | 19,548,900 |
19 Apr 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 7,774,600 |
18 Apr 2024 | 1.4000 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 9,994,700 |
17 Apr 2024 | 1.5000 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 16,025,700 |
16 Apr 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 11,606,200 |
15 Apr 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 7,979,300 |
12 Apr 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 9,023,600 |
11 Apr 2024 | 1.6700 | 1.6950 | 1.6300 | 1.6500 | 1.6500 | 9,072,600 |
10 Apr 2024 | 1.7100 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 15,085,700 |
09 Apr 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7700 | 1.7700 | 17,946,400 |
08 Apr 2024 | 1.8200 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 7,628,500 |
05 Apr 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 6,641,600 |
04 Apr 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8200 | 1.8200 | 10,595,500 |
03 Apr 2024 | 1.7300 | 1.8500 | 1.6900 | 1.8300 | 1.8300 | 17,532,400 |
02 Apr 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 10,909,200 |
01 Apr 2024 | 1.9000 | 1.9150 | 1.7700 | 1.8200 | 1.8200 | 18,855,800 |
28 Mar 2024 | 1.8500 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 17,190,400 |
27 Mar 2024 | 1.7600 | 1.9100 | 1.7410 | 1.9000 | 1.9000 | 16,459,800 |
26 Mar 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 11,989,700 |
25 Mar 2024 | 1.7500 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 18,439,600 |
22 Mar 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 16,429,500 |
21 Mar 2024 | 1.8400 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 12,823,500 |
20 Mar 2024 | 1.7200 | 1.8500 | 1.6800 | 1.8300 | 1.8300 | 11,395,700 |
19 Mar 2024 | 1.6900 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 9,316,900 |
18 Mar 2024 | 1.7100 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 12,350,400 |
15 Mar 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 29,865,600 |
14 Mar 2024 | 1.7900 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 17,053,500 |
13 Mar 2024 | 1.8000 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 12,341,700 |
12 Mar 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 15,591,300 |
11 Mar 2024 | 1.9000 | 2.0300 | 1.8800 | 1.9200 | 1.9200 | 11,672,900 |
08 Mar 2024 | 1.9500 | 2.0400 | 1.9000 | 1.9200 | 1.9200 | 14,825,100 |
07 Mar 2024 | 1.9300 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 10,358,400 |
06 Mar 2024 | 1.8900 | 1.9600 | 1.8000 | 1.9300 | 1.9300 | 25,775,100 |
05 Mar 2024 | 2.0100 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 18,996,700 |
04 Mar 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0700 | 2.0700 | 12,317,600 |
01 Mar 2024 | 2.0900 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 10,490,000 |
29 Feb 2024 | 2.0500 | 2.1500 | 2.0100 | 2.0700 | 2.0700 | 13,358,100 |
28 Feb 2024 | 1.9900 | 2.0650 | 1.9500 | 1.9900 | 1.9900 | 8,929,200 |
27 Feb 2024 | 1.9800 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 9,941,900 |
26 Feb 2024 | 1.9200 | 2.0200 | 1.8800 | 1.9600 | 1.9600 | 10,835,800 |
23 Feb 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 12,442,100 |
22 Feb 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9200 | 1.9200 | 14,918,000 |
21 Feb 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 16,497,300 |
20 Feb 2024 | 2.1200 | 2.2200 | 2.0500 | 2.0600 | 2.0600 | 13,845,300 |
16 Feb 2024 | 2.1800 | 2.2600 | 2.1300 | 2.1400 | 2.1400 | 11,795,200 |
15 Feb 2024 | 2.3000 | 2.3700 | 2.1800 | 2.2500 | 2.2500 | 13,781,900 |
14 Feb 2024 | 2.1900 | 2.3300 | 2.1800 | 2.3200 | 2.3200 | 19,559,900 |
13 Feb 2024 | 2.1200 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 12,469,600 |
12 Feb 2024 | 2.1400 | 2.3700 | 2.1400 | 2.2700 | 2.2700 | 19,009,200 |
09 Feb 2024 | 2.1300 | 2.2100 | 2.0650 | 2.1500 | 2.1500 | 11,391,400 |
08 Feb 2024 | 1.9600 | 2.1300 | 1.9400 | 2.1000 | 2.1000 | 13,004,200 |
07 Feb 2024 | 2.0200 | 2.0700 | 1.9100 | 1.9500 | 1.9500 | 10,102,400 |
06 Feb 2024 | 1.9000 | 2.0200 | 1.8500 | 2.0200 | 2.0200 | 10,349,400 |
05 Feb 2024 | 1.9700 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 10,513,100 |
02 Feb 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9900 | 1.9900 | 9,572,700 |
01 Feb 2024 | 2.0000 | 2.0700 | 1.9400 | 2.0500 | 2.0500 | 16,059,900 |
31 Jan 2024 | 1.9400 | 2.1000 | 1.8900 | 1.9000 | 1.9000 | 17,231,100 |
30 Jan 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9400 | 1.9400 | 8,787,200 |
29 Jan 2024 | 1.9400 | 2.0600 | 1.8600 | 2.0400 | 2.0400 | 13,104,300 |
26 Jan 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 7,232,600 |
25 Jan 2024 | 2.0000 | 2.0600 | 1.8700 | 1.9600 | 1.9600 | 13,311,100 |
24 Jan 2024 | 2.2400 | 2.2800 | 2.0100 | 2.0300 | 2.0300 | 16,003,500 |
23 Jan 2024 | 2.0400 | 2.1800 | 2.0100 | 2.1600 | 2.1600 | 22,590,000 |
22 Jan 2024 | 1.7900 | 2.0400 | 1.7800 | 1.9600 | 1.9600 | 26,403,500 |
19 Jan 2024 | 1.6400 | 1.7600 | 1.5600 | 1.7400 | 1.7400 | 25,056,300 |
18 Jan 2024 | 1.7400 | 1.7800 | 1.5750 | 1.6500 | 1.6500 | 20,120,900 |
17 Jan 2024 | 1.7600 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 18,985,900 |
16 Jan 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 17,064,900 |
12 Jan 2024 | 2.0100 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 13,194,900 |
11 Jan 2024 | 1.9800 | 2.0400 | 1.8600 | 2.0100 | 2.0100 | 25,859,300 |
10 Jan 2024 | 2.1400 | 2.1400 | 1.9400 | 1.9400 | 1.9400 | 23,301,800 |
09 Jan 2024 | 2.2200 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 11,673,100 |
08 Jan 2024 | 2.2400 | 2.2700 | 2.1400 | 2.2300 | 2.2300 | 13,573,700 |
05 Jan 2024 | 2.1000 | 2.2900 | 2.0600 | 2.2300 | 2.2300 | 12,762,900 |
04 Jan 2024 | 2.0700 | 2.1800 | 2.0300 | 2.1100 | 2.1100 | 12,667,500 |
03 Jan 2024 | 2.1600 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 15,023,300 |
02 Jan 2024 | 2.3000 | 2.3500 | 2.1700 | 2.1700 | 2.1700 | 13,233,900 |
29 Dec 2023 | 2.4000 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 13,260,300 |
28 Dec 2023 | 2.4600 | 2.5200 | 2.3600 | 2.4200 | 2.4200 | 20,889,100 |
27 Dec 2023 | 2.5200 | 2.5300 | 2.4450 | 2.4800 | 2.4800 | 14,562,000 |
26 Dec 2023 | 2.5000 | 2.6800 | 2.4740 | 2.4900 | 2.4900 | 17,804,500 |
22 Dec 2023 | 2.4200 | 2.5400 | 2.3700 | 2.4700 | 2.4700 | 13,369,200 |
21 Dec 2023 | 2.5800 | 2.6300 | 2.3400 | 2.4400 | 2.4400 | 18,679,100 |
20 Dec 2023 | 2.6100 | 2.7400 | 2.4800 | 2.4800 | 2.4800 | 15,143,700 |
19 Dec 2023 | 2.7100 | 2.7800 | 2.6000 | 2.6300 | 2.6300 | 16,043,800 |
18 Dec 2023 | 2.7300 | 2.7900 | 2.6300 | 2.6800 | 2.6800 | 13,468,300 |
15 Dec 2023 | 3.0200 | 3.1300 | 2.6000 | 2.7200 | 2.7200 | 38,212,800 |
14 Dec 2023 | 2.5100 | 2.9200 | 2.5100 | 2.9000 | 2.9000 | 36,942,000 |
13 Dec 2023 | 2.2100 | 2.4200 | 2.1450 | 2.4000 | 2.4000 | 16,476,900 |
12 Dec 2023 | 2.3100 | 2.3200 | 2.1200 | 2.2200 | 2.2200 | 17,364,600 |
11 Dec 2023 | 2.3100 | 2.3700 | 2.2300 | 2.3300 | 2.3300 | 14,609,800 |
08 Dec 2023 | 2.2300 | 2.4900 | 2.1600 | 2.3500 | 2.3500 | 25,558,900 |
07 Dec 2023 | 2.0400 | 2.2900 | 1.9300 | 2.2500 | 2.2500 | 31,344,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |