Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 31,488,400 |
30 Apr 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 30,352,200 |
29 Apr 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 29,142,900 |
26 Apr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,139,300 |
25 Apr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 14,135,300 |
24 Apr 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 31,129,200 |
23 Apr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 24,713,500 |
22 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 29,271,500 |
19 Apr 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 60,869,500 |
18 Apr 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 39,858,300 |
17 Apr 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 52,131,900 |
16 Apr 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 23,358,200 |
15 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 23,879,000 |
12 Apr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 9,720,900 |
11 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 30,613,600 |
09 Apr 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 13,329,500 |
08 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 12,156,900 |
05 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 14,150,300 |
04 Apr 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 18,680,200 |
03 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 15,430,000 |
02 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 16,392,600 |
01 Apr 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 16,037,200 |
28 Mar 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 15,486,000 |
27 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 17,236,600 |
26 Mar 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 23,592,400 |
25 Mar 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 31,109,500 |
22 Mar 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 21,711,500 |
21 Mar 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 29,864,700 |
20 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 11,542,100 |
19 Mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 20,676,100 |
18 Mar 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 16,201,500 |
15 Mar 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 30,671,200 |
14 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 10,667,800 |
13 Mar 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 14,061,800 |
12 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 13,139,700 |
11 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 10,958,700 |
08 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 14,873,300 |
07 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 12,921,500 |
06 Mar 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 15,552,400 |
05 Mar 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 22,031,500 |
04 Mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 18,506,500 |
01 Mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 29,869,100 |
29 Feb 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 22,185,600 |
28 Feb 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 18,270,800 |
27 Feb 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 21,100,400 |
26 Feb 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 14,524,800 |
23 Feb 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 15,185,600 |
22 Feb 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 21,185,000 |
21 Feb 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 19,511,100 |
20 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 11,071,500 |
19 Feb 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 15,929,300 |
16 Feb 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 22,231,700 |
15 Feb 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 13,248,500 |
14 Feb 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 24,778,800 |
13 Feb 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 17,175,300 |
09 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 10,738,000 |
08 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 15,033,500 |
07 Feb 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 17,867,373 |
06 Feb 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 13,755,700 |
05 Feb 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 24,481,400 |
02 Feb 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 26,629,200 |
01 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 23,207,600 |
31 Jan 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 12,569,600 |
31 Jan 2024 | 0.02253 Dividend | |||||
30 Jan 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5375 | 20,412,500 |
29 Jan 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.5079 | 19,045,300 |
26 Jan 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5375 | 29,438,500 |
25 Jan 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5600 | 1.5375 | 47,353,300 |
24 Jan 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6300 | 1.6065 | 18,153,000 |
23 Jan 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.5867 | 16,292,900 |
22 Jan 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5966 | 10,581,900 |
19 Jan 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6100 | 1.5867 | 16,097,400 |
18 Jan 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.5966 | 22,851,200 |
17 Jan 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.6163 | 11,929,800 |
16 Jan 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6459 | 6,451,100 |
15 Jan 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6459 | 5,980,800 |
12 Jan 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6459 | 14,614,100 |
11 Jan 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6656 | 14,540,700 |
10 Jan 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6163 | 18,619,500 |
09 Jan 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6459 | 9,014,100 |
08 Jan 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6557 | 7,208,900 |
05 Jan 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6459 | 11,443,400 |
04 Jan 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6459 | 10,549,700 |
03 Jan 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6656 | 9,713,200 |
02 Jan 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.6853 | 9,318,300 |
29 Dec 2023 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7149 | 14,606,700 |
28 Dec 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.6853 | 13,626,800 |
27 Dec 2023 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6754 | 7,336,000 |
26 Dec 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6656 | 3,044,300 |
22 Dec 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6656 | 6,798,900 |
21 Dec 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6700 | 1.6459 | 7,359,200 |
20 Dec 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6459 | 8,822,200 |
19 Dec 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6360 | 9,566,800 |
18 Dec 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6600 | 1.6360 | 10,312,100 |
15 Dec 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6754 | 15,350,300 |
14 Dec 2023 | 1.6500 | 1.7000 | 1.6500 | 1.6900 | 1.6656 | 23,212,500 |
13 Dec 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6065 | 5,130,200 |
12 Dec 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.5966 | 8,946,600 |
11 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.5966 | 7,210,600 |
08 Dec 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6065 | 7,967,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |