Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 203,500 |
27 Mar 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 37,500 |
26 Mar 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 41,900 |
25 Mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 67,600 |
22 Mar 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 67,900 |
21 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,900 |
20 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 41,700 |
19 Mar 2024 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 75,700 |
18 Mar 2024 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 87,600 |
15 Mar 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 237,400 |
14 Mar 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 181,100 |
13 Mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 130,100 |
12 Mar 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 57,700 |
11 Mar 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 76,200 |
08 Mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 47,600 |
07 Mar 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 121,500 |
06 Mar 2024 | 1.2900 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 80,200 |
05 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 96,100 |
04 Mar 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 79,100 |
01 Mar 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 74,800 |
29 Feb 2024 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 77,900 |
28 Feb 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 80,600 |
27 Feb 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 179,200 |
26 Feb 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 64,700 |
23 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 26,500 |
22 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 66,500 |
21 Feb 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 38,100 |
20 Feb 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 39,400 |
16 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 68,900 |
15 Feb 2024 | 1.2400 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 67,800 |
14 Feb 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 35,900 |
13 Feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 54,600 |
12 Feb 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 103,700 |
09 Feb 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 54,100 |
08 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 61,600 |
07 Feb 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 87,700 |
06 Feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 101,900 |
05 Feb 2024 | 1.2300 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 159,900 |
02 Feb 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 209,800 |
01 Feb 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 76,500 |
31 Jan 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 87,800 |
30 Jan 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 161,100 |
29 Jan 2024 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 180,900 |
26 Jan 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 39,500 |
25 Jan 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 79,800 |
24 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 56,000 |
23 Jan 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 76,400 |
22 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 103,600 |
19 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 65,600 |
18 Jan 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 171,800 |
17 Jan 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 143,800 |
16 Jan 2024 | 1.3800 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 379,100 |
12 Jan 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 129,500 |
11 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 92,400 |
10 Jan 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 95,200 |
09 Jan 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 151,300 |
08 Jan 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 166,700 |
05 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 115,400 |
04 Jan 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 296,600 |
03 Jan 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 278,600 |
02 Jan 2024 | 1.6300 | 1.6300 | 1.3200 | 1.3300 | 1.3300 | 1,018,300 |
29 Dec 2023 | 1.5300 | 1.7800 | 1.5200 | 1.6400 | 1.6400 | 4,493,200 |
28 Dec 2023 | 1.6000 | 2.2300 | 1.5800 | 2.0500 | 2.0500 | 46,132,000 |
27 Dec 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 48,400 |
26 Dec 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 48,800 |
22 Dec 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 54,300 |
21 Dec 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 40,500 |
20 Dec 2023 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 56,500 |
19 Dec 2023 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 112,200 |
18 Dec 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 64,800 |
15 Dec 2023 | 1.3200 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 54,800 |
14 Dec 2023 | 1.2400 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 200,100 |
13 Dec 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 57,300 |
12 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 23,800 |
11 Dec 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 33,800 |
08 Dec 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 30,800 |
07 Dec 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 209,700 |
06 Dec 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 40,000 |
05 Dec 2023 | 1.2700 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 53,400 |
04 Dec 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 22,000 |
01 Dec 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 66,500 |
30 Nov 2023 | 1.2700 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 79,000 |
29 Nov 2023 | 1.3200 | 1.3600 | 1.2300 | 1.2600 | 1.2600 | 64,800 |
28 Nov 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 55,800 |
27 Nov 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 42,800 |
24 Nov 2023 | 1.3200 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 58,200 |
22 Nov 2023 | 1.4900 | 1.4900 | 1.3200 | 1.3200 | 1.3200 | 46,900 |
21 Nov 2023 | 1.3500 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 60,600 |
20 Nov 2023 | 1.3800 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 66,100 |
17 Nov 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 18,700 |
16 Nov 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 15,400 |
15 Nov 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 38,200 |
14 Nov 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 30,000 |
13 Nov 2023 | 1.3300 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 76,600 |
10 Nov 2023 | 1.4300 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 27,800 |
09 Nov 2023 | 1.4700 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 64,100 |
08 Nov 2023 | 1.4300 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 102,700 |
07 Nov 2023 | 1.3400 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 16,900 |
06 Nov 2023 | 1.4400 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 52,300 |
03 Nov 2023 | 1.3000 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 88,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |