Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 742,800 |
27 June 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 535,300 |
26 June 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 441,500 |
25 June 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 1,664,100 |
24 June 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 477,700 |
21 June 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 846,000 |
20 June 2024 | 1.4200 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 1,134,600 |
19 June 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 235,600 |
18 June 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 329,200 |
17 June 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 508,300 |
14 June 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 432,000 |
13 June 2024 | 1.4400 | 1.4550 | 1.3900 | 1.4100 | 1.4100 | 890,600 |
12 June 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 673,200 |
11 June 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 562,700 |
10 June 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 697,600 |
07 June 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 1,600,300 |
06 June 2024 | 1.4900 | 1.5600 | 1.4600 | 1.5600 | 1.5600 | 1,083,700 |
05 June 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 1,071,100 |
04 June 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,564,200 |
03 June 2024 | 1.5300 | 1.5600 | 1.5050 | 1.5300 | 1.5300 | 1,276,300 |
31 May 2024 | 1.5300 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 7,721,100 |
30 May 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 1,908,100 |
29 May 2024 | 1.4800 | 1.5150 | 1.4100 | 1.4900 | 1.4900 | 3,661,200 |
28 May 2024 | 1.5300 | 1.5450 | 1.4500 | 1.4900 | 1.4900 | 1,399,900 |
27 May 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 480,000 |
24 May 2024 | 1.5500 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 1,743,400 |
23 May 2024 | 1.6200 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 1,588,800 |
22 May 2024 | 1.6500 | 1.6650 | 1.6100 | 1.6200 | 1.6200 | 579,000 |
21 May 2024 | 1.7200 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 904,100 |
17 May 2024 | 1.6500 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 1,260,800 |
16 May 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 927,600 |
15 May 2024 | 1.6700 | 1.7400 | 1.6150 | 1.6800 | 1.6800 | 1,466,200 |
14 May 2024 | 1.6100 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 1,245,300 |
13 May 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 654,900 |
10 May 2024 | 1.6400 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 743,100 |
09 May 2024 | 1.5800 | 1.6500 | 1.5750 | 1.6400 | 1.6400 | 1,765,700 |
08 May 2024 | 1.6400 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 2,508,000 |
07 May 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 1,474,500 |
06 May 2024 | 1.7200 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 2,620,200 |
03 May 2024 | 1.7100 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 1,410,900 |
02 May 2024 | 1.6900 | 1.7250 | 1.6450 | 1.7100 | 1.7100 | 813,500 |
01 May 2024 | 1.6600 | 1.7100 | 1.6150 | 1.7000 | 1.7000 | 1,551,200 |
30 Apr 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 1,972,900 |
29 Apr 2024 | 1.7900 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 1,662,600 |
26 Apr 2024 | 1.7500 | 1.8200 | 1.7050 | 1.8000 | 1.8000 | 1,294,400 |
25 Apr 2024 | 1.6800 | 1.7850 | 1.6500 | 1.7500 | 1.7500 | 1,025,700 |
24 Apr 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 1,201,900 |
23 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 591,900 |
22 Apr 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 598,300 |
19 Apr 2024 | 1.6500 | 1.7350 | 1.6500 | 1.7300 | 1.7300 | 714,900 |
18 Apr 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 383,000 |
17 Apr 2024 | 1.7300 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 1,102,000 |
16 Apr 2024 | 1.6600 | 1.7300 | 1.6350 | 1.7200 | 1.7200 | 1,368,200 |
15 Apr 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 1,151,300 |
12 Apr 2024 | 1.6900 | 1.7900 | 1.6300 | 1.6300 | 1.6300 | 2,038,600 |
11 Apr 2024 | 1.6200 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,166,100 |
10 Apr 2024 | 1.6000 | 1.6500 | 1.5750 | 1.6200 | 1.6200 | 1,497,100 |
09 Apr 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 2,844,200 |
08 Apr 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 7,184,400 |
05 Apr 2024 | 1.9300 | 1.9600 | 1.8200 | 1.8500 | 1.8500 | 1,775,900 |
04 Apr 2024 | 1.9900 | 2.0300 | 1.8950 | 1.9100 | 1.9100 | 618,500 |
03 Apr 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 1,137,700 |
02 Apr 2024 | 1.8200 | 1.9450 | 1.8200 | 1.9000 | 1.9000 | 1,218,000 |
01 Apr 2024 | 1.8400 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 930,800 |
28 Mar 2024 | 1.7500 | 1.8350 | 1.7100 | 1.7800 | 1.7800 | 1,324,400 |
27 Mar 2024 | 1.7500 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 1,627,400 |
26 Mar 2024 | 1.7700 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 2,009,100 |
25 Mar 2024 | 1.7600 | 1.8100 | 1.6900 | 1.7200 | 1.7200 | 1,492,800 |
22 Mar 2024 | 1.8800 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 1,437,400 |
21 Mar 2024 | 2.0000 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 511,900 |
20 Mar 2024 | 1.8400 | 1.9800 | 1.8400 | 1.9500 | 1.9500 | 810,100 |
19 Mar 2024 | 1.9500 | 1.9600 | 1.8500 | 1.8700 | 1.8700 | 431,100 |
18 Mar 2024 | 2.0500 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 374,500 |
15 Mar 2024 | 2.0300 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 673,600 |
14 Mar 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0300 | 2.0300 | 447,500 |
13 Mar 2024 | 2.0600 | 2.2000 | 2.0600 | 2.1700 | 2.1700 | 428,400 |
12 Mar 2024 | 2.0900 | 2.1050 | 2.0400 | 2.0800 | 2.0800 | 285,800 |
11 Mar 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 487,800 |
08 Mar 2024 | 2.0900 | 2.1500 | 2.0500 | 2.1100 | 2.1100 | 442,300 |
07 Mar 2024 | 2.0200 | 2.0700 | 1.9850 | 2.0500 | 2.0500 | 425,200 |
06 Mar 2024 | 1.9600 | 2.0350 | 1.9450 | 2.0000 | 2.0000 | 504,900 |
05 Mar 2024 | 2.0400 | 2.0800 | 1.9300 | 1.9500 | 1.9500 | 669,400 |
04 Mar 2024 | 1.8600 | 1.9700 | 1.8300 | 1.9700 | 1.9700 | 1,312,800 |
01 Mar 2024 | 1.7400 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 1,675,400 |
29 Feb 2024 | 1.7300 | 1.7300 | 1.6950 | 1.7100 | 1.7100 | 399,300 |
28 Feb 2024 | 1.7200 | 1.7250 | 1.6800 | 1.6800 | 1.6800 | 228,100 |
27 Feb 2024 | 1.6900 | 1.7400 | 1.6850 | 1.7400 | 1.7400 | 241,100 |
26 Feb 2024 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 508,100 |
23 Feb 2024 | 1.7100 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 881,900 |
22 Feb 2024 | 1.7200 | 1.7650 | 1.7000 | 1.7000 | 1.7000 | 303,100 |
21 Feb 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 300,300 |
20 Feb 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 321,300 |
16 Feb 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 271,600 |
15 Feb 2024 | 1.7900 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 507,800 |
14 Feb 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 373,300 |
13 Feb 2024 | 1.7800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 938,400 |
12 Feb 2024 | 1.8300 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 1,055,600 |
09 Feb 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 577,500 |
08 Feb 2024 | 1.9000 | 1.9700 | 1.8200 | 1.8400 | 1.8400 | 1,721,800 |
07 Feb 2024 | 2.0400 | 2.0400 | 1.9350 | 1.9400 | 1.9400 | 592,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |