Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 1.4100 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 701,600 |
28 Sept 2023 | 1.3800 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 730,100 |
27 Sept 2023 | 1.3600 | 1.4550 | 1.2900 | 1.3800 | 1.3800 | 1,685,500 |
26 Sept 2023 | 1.2800 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 1,457,100 |
25 Sept 2023 | 1.3000 | 1.3010 | 1.2700 | 1.2800 | 1.2800 | 232,400 |
22 Sept 2023 | 1.3100 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 418,700 |
21 Sept 2023 | 1.3000 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 624,500 |
20 Sept 2023 | 1.3400 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 481,300 |
19 Sept 2023 | 1.3600 | 1.3600 | 1.1900 | 1.3300 | 1.3300 | 816,200 |
18 Sept 2023 | 1.4300 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 514,000 |
15 Sept 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 323,600 |
14 Sept 2023 | 1.4500 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 399,400 |
13 Sept 2023 | 1.5000 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 334,500 |
12 Sept 2023 | 1.4900 | 1.5200 | 1.4750 | 1.5000 | 1.5000 | 238,500 |
11 Sept 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 665,300 |
08 Sept 2023 | 1.5400 | 1.5700 | 1.4800 | 1.5500 | 1.5500 | 559,900 |
07 Sept 2023 | 1.5500 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 743,400 |
06 Sept 2023 | 1.6700 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 413,000 |
05 Sept 2023 | 1.5700 | 1.7100 | 1.5500 | 1.6600 | 1.6600 | 1,199,300 |
01 Sept 2023 | 1.4600 | 1.5700 | 1.4600 | 1.5500 | 1.5500 | 1,288,000 |
31 Aug 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 578,100 |
30 Aug 2023 | 1.5100 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 629,600 |
29 Aug 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 450,200 |
28 Aug 2023 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 1,099,000 |
25 Aug 2023 | 1.5000 | 1.5280 | 1.4500 | 1.4500 | 1.4500 | 560,800 |
24 Aug 2023 | 1.5500 | 1.5580 | 1.4800 | 1.5200 | 1.5200 | 1,056,200 |
23 Aug 2023 | 1.5100 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 1,132,700 |
22 Aug 2023 | 1.5200 | 1.5250 | 1.4700 | 1.5200 | 1.5200 | 297,300 |
21 Aug 2023 | 1.4800 | 1.5550 | 1.4800 | 1.5200 | 1.5200 | 364,600 |
18 Aug 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 354,200 |
17 Aug 2023 | 1.5000 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 436,300 |
16 Aug 2023 | 1.4900 | 1.5400 | 1.4750 | 1.5000 | 1.5000 | 264,500 |
15 Aug 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 253,600 |
14 Aug 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 118,400 |
11 Aug 2023 | 1.5300 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 526,900 |
10 Aug 2023 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 228,100 |
09 Aug 2023 | 1.6500 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 343,300 |
08 Aug 2023 | 1.5900 | 1.6800 | 1.5610 | 1.6600 | 1.6600 | 336,400 |
07 Aug 2023 | 1.5700 | 1.6100 | 1.5350 | 1.5900 | 1.5900 | 379,100 |
04 Aug 2023 | 1.5800 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 294,000 |
03 Aug 2023 | 1.6200 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 431,900 |
02 Aug 2023 | 1.7300 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 620,000 |
01 Aug 2023 | 1.6300 | 1.7400 | 1.6200 | 1.7100 | 1.7100 | 486,200 |
31 Jul 2023 | 1.5600 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 462,100 |
28 Jul 2023 | 1.4500 | 1.6250 | 1.4400 | 1.5300 | 1.5300 | 1,430,300 |
27 Jul 2023 | 1.5200 | 1.5400 | 1.4100 | 1.4300 | 1.4300 | 622,400 |
26 Jul 2023 | 1.4900 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 297,900 |
25 Jul 2023 | 1.5900 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 481,000 |
24 Jul 2023 | 1.6200 | 1.6340 | 1.5600 | 1.5900 | 1.5900 | 288,200 |
21 Jul 2023 | 1.5300 | 1.6700 | 1.5300 | 1.6100 | 1.6100 | 695,900 |
20 Jul 2023 | 1.6800 | 1.6900 | 1.5350 | 1.5500 | 1.5500 | 794,300 |
19 Jul 2023 | 1.6700 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 399,000 |
18 Jul 2023 | 1.7000 | 1.7180 | 1.6000 | 1.6600 | 1.6600 | 483,800 |
17 Jul 2023 | 1.6500 | 1.7500 | 1.6320 | 1.6800 | 1.6800 | 552,700 |
14 Jul 2023 | 1.8100 | 1.8600 | 1.5800 | 1.6200 | 1.6200 | 1,127,700 |
13 Jul 2023 | 1.8250 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 1,714,700 |
12 Jul 2023 | 1.7500 | 1.8800 | 1.7400 | 1.8000 | 1.8000 | 1,180,100 |
11 Jul 2023 | 1.7400 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 1,022,900 |
10 Jul 2023 | 1.7400 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 616,000 |
07 Jul 2023 | 1.7100 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 901,700 |
06 Jul 2023 | 1.8100 | 1.8100 | 1.6900 | 1.7200 | 1.7200 | 540,700 |
05 Jul 2023 | 1.7200 | 1.8100 | 1.5800 | 1.7400 | 1.7400 | 1,452,300 |
03 Jul 2023 | 1.6600 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 279,200 |
30 Jun 2023 | 1.7100 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 612,000 |
29 Jun 2023 | 1.7500 | 1.7500 | 1.6850 | 1.7100 | 1.7100 | 427,100 |
28 Jun 2023 | 1.7400 | 1.7850 | 1.6800 | 1.7500 | 1.7500 | 858,500 |
27 Jun 2023 | 1.8500 | 1.8500 | 1.6300 | 1.7300 | 1.7300 | 1,363,800 |
26 Jun 2023 | 1.7200 | 1.8900 | 1.6900 | 1.8400 | 1.8400 | 2,277,600 |
23 Jun 2023 | 1.5800 | 1.7500 | 1.5000 | 1.6900 | 1.6900 | 1,231,700 |
22 Jun 2023 | 1.5200 | 1.6000 | 1.4800 | 1.5800 | 1.5800 | 783,100 |
21 Jun 2023 | 1.5100 | 1.5200 | 1.4100 | 1.5000 | 1.5000 | 563,000 |
20 Jun 2023 | 1.4300 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 747,800 |
16 Jun 2023 | 1.5000 | 1.5500 | 1.3500 | 1.4200 | 1.4200 | 1,529,900 |
15 Jun 2023 | 1.3400 | 1.5800 | 1.3020 | 1.5100 | 1.5100 | 3,351,300 |
14 Jun 2023 | 1.3000 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 2,001,600 |
13 Jun 2023 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 662,000 |
12 Jun 2023 | 1.1300 | 1.2500 | 1.1100 | 1.2000 | 1.2000 | 1,007,900 |
09 Jun 2023 | 1.0900 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 598,300 |
08 Jun 2023 | 1.0200 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 716,900 |
07 Jun 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 186,200 |
06 Jun 2023 | 1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 526,800 |
05 Jun 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 335,400 |
02 Jun 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 374,700 |
01 Jun 2023 | 1.0300 | 1.1000 | 1.0220 | 1.0600 | 1.0600 | 219,700 |
31 May 2023 | 1.1100 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 426,000 |
30 May 2023 | 1.0400 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 601,800 |
26 May 2023 | 1.0100 | 1.0400 | 0.9000 | 1.0400 | 1.0400 | 813,800 |
25 May 2023 | 1.2800 | 1.2800 | 0.9800 | 1.0000 | 1.0000 | 981,900 |
24 May 2023 | 1.0000 | 1.0300 | 0.9770 | 1.0000 | 1.0000 | 397,400 |
23 May 2023 | 1.0100 | 1.0300 | 0.9810 | 1.0100 | 1.0100 | 175,500 |
22 May 2023 | 0.9800 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 199,000 |
19 May 2023 | 0.9800 | 1.0200 | 0.9700 | 0.9710 | 0.9710 | 105,400 |
18 May 2023 | 1.0100 | 1.0100 | 0.9800 | 0.9860 | 0.9860 | 188,400 |
17 May 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 319,600 |
16 May 2023 | 1.0100 | 1.0500 | 0.9910 | 1.0400 | 1.0400 | 230,400 |
15 May 2023 | 1.0000 | 1.0100 | 0.9660 | 1.0000 | 1.0000 | 408,900 |
12 May 2023 | 1.0700 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 606,300 |
11 May 2023 | 0.9850 | 1.0790 | 0.9700 | 1.0600 | 1.0600 | 821,000 |
10 May 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 146,400 |
09 May 2023 | 0.9800 | 0.9960 | 0.9500 | 0.9590 | 0.9590 | 125,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |