Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 1.1000 | 1.1100 | 1.0300 | 1.0350 | 1.0350 | 2,475,787 |
26 Sept 2023 | 1.0400 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 3,280,800 |
25 Sept 2023 | 0.9600 | 1.0200 | 0.9200 | 0.9900 | 0.9900 | 3,758,600 |
22 Sept 2023 | 1.0800 | 1.1000 | 0.8500 | 0.9900 | 0.9900 | 9,809,200 |
21 Sept 2023 | 1.1900 | 1.2100 | 1.0200 | 1.0900 | 1.0900 | 9,177,300 |
20 Sept 2023 | 1.2500 | 1.3700 | 1.1500 | 1.1500 | 1.1500 | 14,214,900 |
19 Sept 2023 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 3,284,300 |
18 Sept 2023 | 1.4200 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 4,695,000 |
15 Sept 2023 | 1.3800 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 3,765,500 |
14 Sept 2023 | 1.3400 | 1.4700 | 1.2900 | 1.3800 | 1.3800 | 4,735,700 |
13 Sept 2023 | 1.3500 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 4,184,100 |
12 Sept 2023 | 1.3500 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 3,389,900 |
11 Sept 2023 | 1.3900 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 2,457,200 |
08 Sept 2023 | 1.3800 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 2,337,600 |
07 Sept 2023 | 1.4700 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 3,085,300 |
06 Sept 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 2,939,300 |
05 Sept 2023 | 1.5700 | 1.6300 | 1.4300 | 1.4700 | 1.4700 | 4,342,100 |
01 Sept 2023 | 1.6000 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 2,885,400 |
31 Aug 2023 | 1.6300 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 4,144,100 |
30 Aug 2023 | 1.6400 | 1.7700 | 1.5800 | 1.6000 | 1.6000 | 5,541,300 |
29 Aug 2023 | 1.6000 | 1.8200 | 1.5700 | 1.6300 | 1.6300 | 7,197,600 |
28 Aug 2023 | 1.4700 | 1.6400 | 1.4300 | 1.5800 | 1.5800 | 6,802,200 |
25 Aug 2023 | 1.4400 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 3,002,800 |
24 Aug 2023 | 1.3900 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 1,800,100 |
23 Aug 2023 | 1.4300 | 1.4700 | 1.3000 | 1.3900 | 1.3900 | 4,671,400 |
22 Aug 2023 | 1.4700 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 2,517,400 |
21 Aug 2023 | 1.4700 | 1.5200 | 1.3800 | 1.4800 | 1.4800 | 2,549,200 |
18 Aug 2023 | 1.4100 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 2,395,500 |
17 Aug 2023 | 1.5400 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 2,948,900 |
16 Aug 2023 | 1.6200 | 1.6700 | 1.4900 | 1.5300 | 1.5300 | 2,906,500 |
15 Aug 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 1,002,800 |
14 Aug 2023 | 1.7400 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 1,277,600 |
11 Aug 2023 | 1.6600 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 1,091,000 |
10 Aug 2023 | 1.5900 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | 3,894,500 |
09 Aug 2023 | 1.6300 | 1.6800 | 1.5100 | 1.5900 | 1.5900 | 4,029,000 |
08 Aug 2023 | 1.6000 | 1.7500 | 1.5700 | 1.6200 | 1.6200 | 4,554,900 |
07 Aug 2023 | 1.7000 | 1.7000 | 1.5400 | 1.5900 | 1.5900 | 2,423,900 |
04 Aug 2023 | 1.6500 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 2,823,700 |
03 Aug 2023 | 1.7700 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 3,968,000 |
02 Aug 2023 | 1.6300 | 1.9900 | 1.6300 | 1.7900 | 1.7900 | 7,124,800 |
01 Aug 2023 | 1.6900 | 1.8700 | 1.5600 | 1.6900 | 1.6900 | 8,915,900 |
31 Jul 2023 | 1.5500 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 2,552,400 |
28 Jul 2023 | 1.4200 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 1,795,500 |
27 Jul 2023 | 1.4200 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 1,350,200 |
26 Jul 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 1,108,300 |
25 Jul 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 1,504,400 |
24 Jul 2023 | 1.5600 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 2,390,600 |
21 Jul 2023 | 1.5000 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 2,037,000 |
20 Jul 2023 | 1.5600 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 1,756,300 |
19 Jul 2023 | 1.5700 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 2,025,200 |
18 Jul 2023 | 1.5200 | 1.6600 | 1.5000 | 1.5700 | 1.5700 | 3,424,700 |
17 Jul 2023 | 1.4400 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 1,378,100 |
14 Jul 2023 | 1.5200 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 1,352,800 |
13 Jul 2023 | 1.6200 | 1.6700 | 1.4900 | 1.5100 | 1.5100 | 2,922,200 |
12 Jul 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 1,621,600 |
11 Jul 2023 | 1.6300 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 1,676,200 |
10 Jul 2023 | 1.5400 | 1.6200 | 1.4800 | 1.6100 | 1.6100 | 1,726,500 |
07 Jul 2023 | 1.5000 | 1.5200 | 1.4400 | 1.5100 | 1.5100 | 1,832,300 |
06 Jul 2023 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 2,462,000 |
05 Jul 2023 | 1.4300 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 3,603,500 |
03 Jul 2023 | 1.3900 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 1,196,700 |
30 Jun 2023 | 1.3500 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 1,508,600 |
29 Jun 2023 | 1.3800 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,855,000 |
28 Jun 2023 | 1.4100 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 2,018,400 |
27 Jun 2023 | 1.3800 | 1.4400 | 1.3400 | 1.3800 | 1.3800 | 2,338,200 |
26 Jun 2023 | 1.4000 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 3,204,100 |
23 Jun 2023 | 1.4000 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 10,363,400 |
22 Jun 2023 | 1.4000 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 2,037,800 |
21 Jun 2023 | 1.5000 | 1.5400 | 1.3600 | 1.4200 | 1.4200 | 2,660,300 |
20 Jun 2023 | 1.4400 | 1.6000 | 1.3700 | 1.5300 | 1.5300 | 4,178,300 |
16 Jun 2023 | 1.3900 | 1.5100 | 1.3400 | 1.4200 | 1.4200 | 5,974,600 |
15 Jun 2023 | 1.3900 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 15,599,600 |
14 Jun 2023 | 1.2700 | 1.3400 | 1.2000 | 1.2300 | 1.2300 | 1,735,700 |
13 Jun 2023 | 1.2500 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 1,683,800 |
12 Jun 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 1,020,400 |
09 Jun 2023 | 1.3500 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 1,560,400 |
08 Jun 2023 | 1.3600 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 1,842,000 |
07 Jun 2023 | 1.3800 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 1,750,700 |
06 Jun 2023 | 1.3500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 1,997,700 |
05 Jun 2023 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 891,100 |
02 Jun 2023 | 1.3500 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 2,230,400 |
01 Jun 2023 | 1.3200 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 2,922,000 |
31 May 2023 | 1.3900 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 3,083,000 |
30 May 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 1,389,400 |
26 May 2023 | 1.4800 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,259,500 |
25 May 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,688,700 |
24 May 2023 | 1.6300 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 1,727,700 |
23 May 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 1,453,600 |
22 May 2023 | 1.6500 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,643,300 |
19 May 2023 | 1.7300 | 1.8100 | 1.6300 | 1.6400 | 1.6400 | 1,290,700 |
18 May 2023 | 1.7500 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 1,543,400 |
17 May 2023 | 1.7100 | 1.7800 | 1.5300 | 1.7600 | 1.7600 | 1,706,900 |
16 May 2023 | 1.7400 | 1.8000 | 1.6300 | 1.7000 | 1.7000 | 2,590,700 |
15 May 2023 | 1.5600 | 1.8400 | 1.5600 | 1.7000 | 1.7000 | 4,382,100 |
12 May 2023 | 1.5100 | 1.6000 | 1.4600 | 1.5400 | 1.5400 | 1,426,100 |
11 May 2023 | 1.4800 | 1.6000 | 1.4300 | 1.4900 | 1.4900 | 2,558,300 |
10 May 2023 | 1.4400 | 1.5600 | 1.3800 | 1.4600 | 1.4600 | 2,646,300 |
09 May 2023 | 1.4000 | 1.4600 | 1.2400 | 1.4200 | 1.4200 | 2,405,700 |
08 May 2023 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 1,865,800 |
05 May 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 1,580,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |