Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | - |
16 May 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | - |
15 May 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | - |
14 May 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | - |
13 May 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | - |
10 May 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | - |
09 May 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | - |
08 May 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | - |
07 May 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | - |
06 May 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | - |
03 May 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | - |
02 May 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | - |
30 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | - |
29 Apr 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | - |
26 Apr 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | - |
25 Apr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | - |
24 Apr 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | - |
23 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | - |
22 Apr 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
19 Apr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | - |
18 Apr 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | - |
17 Apr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | - |
16 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
15 Apr 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | - |
12 Apr 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | - |
11 Apr 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | - |
10 Apr 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | - |
09 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | - |
08 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | - |
08 Apr 2024 | 0.104 Dividend | |||||
05 Apr 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.4760 | - |
04 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.4667 | - |
03 Apr 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.4667 | - |
02 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.4667 | - |
28 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4106 | - |
27 Mar 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.4386 | - |
26 Mar 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.4293 | - |
25 Mar 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.4106 | - |
22 Mar 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4013 | - |
21 Mar 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3078 | - |
20 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2611 | - |
19 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2611 | - |
18 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.2705 | - |
15 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.2611 | - |
14 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.2705 | - |
13 Mar 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.2892 | - |
12 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2798 | - |
11 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.2611 | - |
08 Mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.2425 | - |
07 Mar 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2518 | - |
06 Mar 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2331 | - |
05 Mar 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.2238 | - |
04 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2331 | - |
01 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3078 | - |
29 Feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.3639 | - |
28 Feb 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.3359 | - |
27 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.3546 | - |
26 Feb 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.3546 | - |
23 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.3732 | - |
22 Feb 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.3359 | - |
21 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.3265 | - |
20 Feb 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3172 | - |
19 Feb 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.3452 | - |
16 Feb 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.3452 | - |
15 Feb 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.3172 | - |
14 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.2985 | - |
13 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.1864 | - |
12 Feb 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.1864 | - |
09 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2144 | - |
08 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.1584 | - |
07 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.1584 | - |
06 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.1864 | - |
05 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.1584 | - |
02 Feb 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.1210 | - |
01 Feb 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.0743 | - |
31 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.0369 | - |
30 Jan 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.0650 | - |
29 Jan 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.0650 | - |
26 Jan 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.0650 | - |
25 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.0836 | - |
24 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0556 | - |
23 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0089 | - |
22 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0276 | - |
19 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1023 | - |
18 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.0930 | - |
17 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.0836 | - |
16 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1117 | - |
15 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1117 | - |
12 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1023 | - |
11 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1117 | - |
10 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1210 | - |
09 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1304 | - |
08 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1117 | - |
05 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1023 | - |
04 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.0930 | - |
03 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1117 | - |
02 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.0930 | - |
29 Dec 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0369 | - |
28 Dec 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 0.9996 | - |
27 Dec 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 0.9809 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |