Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 26,200 |
01 June 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 37,100 |
31 May 2023 | 1.3600 | 1.4600 | 1.3400 | 1.4400 | 1.4400 | 119,500 |
30 May 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 123,900 |
26 May 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 147,300 |
25 May 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 131,200 |
24 May 2023 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 54,200 |
23 May 2023 | 1.4000 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 70,300 |
22 May 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 73,900 |
19 May 2023 | 1.4900 | 1.4900 | 1.3600 | 1.3600 | 1.3600 | 34,300 |
18 May 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 71,700 |
17 May 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 36,800 |
16 May 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 80,100 |
15 May 2023 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 10,100 |
12 May 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 28,900 |
11 May 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 7,600 |
10 May 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 9,200 |
09 May 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 29,300 |
08 May 2023 | 1.4500 | 1.6300 | 1.4400 | 1.6300 | 1.6300 | 87,000 |
05 May 2023 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 11,700 |
04 May 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 9,100 |
03 May 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 90,300 |
02 May 2023 | 1.4400 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 77,200 |
01 May 2023 | 1.6000 | 1.6000 | 1.4400 | 1.4500 | 1.4500 | 93,400 |
28 Apr 2023 | 1.4400 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 68,100 |
27 Apr 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 55,800 |
26 Apr 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 258,300 |
25 Apr 2023 | 1.4900 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 229,200 |
24 Apr 2023 | 1.3600 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 277,200 |
21 Apr 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 150,200 |
20 Apr 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 113,400 |
19 Apr 2023 | 1.4500 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 157,700 |
18 Apr 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 85,400 |
17 Apr 2023 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 73,900 |
14 Apr 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 251,900 |
13 Apr 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 291,100 |
12 Apr 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 33,700 |
11 Apr 2023 | 1.4500 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 68,700 |
10 Apr 2023 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 46,400 |
06 Apr 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 72,200 |
05 Apr 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 48,000 |
04 Apr 2023 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 53,300 |
03 Apr 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 83,400 |
31 Mar 2023 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 78,300 |
30 Mar 2023 | 1.5500 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 104,900 |
29 Mar 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 26,600 |
28 Mar 2023 | 1.5100 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 96,400 |
27 Mar 2023 | 1.5800 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 140,400 |
24 Mar 2023 | 1.4700 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 83,400 |
23 Mar 2023 | 1.5000 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 66,000 |
22 Mar 2023 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 69,500 |
21 Mar 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 61,300 |
20 Mar 2023 | 1.4800 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 43,400 |
17 Mar 2023 | 1.5200 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 93,600 |
16 Mar 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 95,800 |
15 Mar 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 88,000 |
14 Mar 2023 | 1.5100 | 1.7000 | 1.5100 | 1.6400 | 1.6400 | 40,800 |
13 Mar 2023 | 1.6200 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 142,200 |
10 Mar 2023 | 1.6200 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 51,000 |
09 Mar 2023 | 1.8200 | 1.8500 | 1.6200 | 1.6200 | 1.6200 | 31,100 |
08 Mar 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 68,100 |
07 Mar 2023 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 41,600 |
06 Mar 2023 | 1.9900 | 2.0200 | 1.8700 | 1.9300 | 1.9300 | 58,200 |
03 Mar 2023 | 1.9400 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 25,100 |
02 Mar 2023 | 1.9700 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 42,700 |
01 Mar 2023 | 1.9800 | 2.0900 | 1.9300 | 1.9600 | 1.9600 | 28,100 |
28 Feb 2023 | 2.1500 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 87,000 |
27 Feb 2023 | 1.9800 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 64,700 |
24 Feb 2023 | 1.9700 | 1.9700 | 1.8800 | 1.9700 | 1.9700 | 68,200 |
23 Feb 2023 | 1.9500 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 79,700 |
22 Feb 2023 | 2.1500 | 2.1500 | 1.9600 | 1.9700 | 1.9700 | 169,000 |
21 Feb 2023 | 2.1600 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 43,700 |
17 Feb 2023 | 2.1000 | 2.2000 | 2.0500 | 2.1700 | 2.1700 | 67,900 |
16 Feb 2023 | 2.1200 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 63,500 |
15 Feb 2023 | 2.0900 | 2.1700 | 2.0900 | 2.1200 | 2.1200 | 70,800 |
14 Feb 2023 | 2.1000 | 2.1800 | 2.0500 | 2.1300 | 2.1300 | 124,200 |
13 Feb 2023 | 2.2300 | 2.2500 | 2.1200 | 2.1300 | 2.1300 | 93,400 |
10 Feb 2023 | 2.2300 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 172,700 |
09 Feb 2023 | 2.1100 | 2.2500 | 2.0900 | 2.1900 | 2.1900 | 262,300 |
08 Feb 2023 | 2.0000 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 52,900 |
07 Feb 2023 | 2.1300 | 2.1300 | 2.0200 | 2.0700 | 2.0700 | 71,900 |
06 Feb 2023 | 2.0900 | 2.2000 | 2.0800 | 2.1200 | 2.1200 | 62,300 |
03 Feb 2023 | 1.9200 | 2.1000 | 1.9000 | 2.0800 | 2.0800 | 89,100 |
02 Feb 2023 | 2.0100 | 2.0500 | 1.9100 | 1.9100 | 1.9100 | 188,000 |
01 Feb 2023 | 2.0000 | 2.0400 | 1.9000 | 2.0200 | 2.0200 | 203,500 |
31 Jan 2023 | 1.7900 | 1.9900 | 1.7900 | 1.9900 | 1.9900 | 170,700 |
30 Jan 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 80,300 |
27 Jan 2023 | 1.7000 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 69,800 |
26 Jan 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 89,300 |
25 Jan 2023 | 1.6400 | 1.7100 | 1.6000 | 1.7000 | 1.7000 | 27,600 |
24 Jan 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 36,400 |
23 Jan 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 68,800 |
20 Jan 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 161,100 |
19 Jan 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 15,000 |
18 Jan 2023 | 1.6800 | 1.7400 | 1.5900 | 1.6300 | 1.6300 | 141,200 |
17 Jan 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6700 | 1.6700 | 133,000 |
13 Jan 2023 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 138,100 |
12 Jan 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 32,800 |
11 Jan 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 154,600 |
10 Jan 2023 | 1.5800 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 106,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |