Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | - |
06 May 2024 | 0.9713 | 0.9713 | 0.9713 | 0.9713 | 0.9713 | - |
03 May 2024 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | - |
02 May 2024 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | - |
30 Apr 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
29 Apr 2024 | 0.9718 | 0.9718 | 0.9718 | 0.9718 | 0.9718 | - |
26 Apr 2024 | 0.9731 | 0.9731 | 0.9731 | 0.9731 | 0.9731 | - |
25 Apr 2024 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | 0.9681 | - |
24 Apr 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
23 Apr 2024 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | - |
22 Apr 2024 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | - |
19 Apr 2024 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | 0.9656 | - |
18 Apr 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
17 Apr 2024 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | - |
16 Apr 2024 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | - |
15 Apr 2024 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | - |
12 Apr 2024 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | - |
11 Apr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
10 Apr 2024 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | - |
09 Apr 2024 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | - |
08 Apr 2024 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | 0.9444 | - |
05 Apr 2024 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | - |
04 Apr 2024 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | 0.9491 | - |
03 Apr 2024 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | 0.9501 | - |
02 Apr 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
01 Apr 2024 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | 0.9569 | - |
27 Mar 2024 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | - |
26 Mar 2024 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | - |
25 Mar 2024 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | - |
22 Mar 2024 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | - |
21 Mar 2024 | 0.9585 | 0.9585 | 0.9585 | 0.9585 | 0.9585 | - |
20 Mar 2024 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | 0.9649 | - |
19 Mar 2024 | 0.9581 | 0.9581 | 0.9581 | 0.9581 | 0.9581 | - |
15 Mar 2024 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | 0.9577 | - |
14 Mar 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
13 Mar 2024 | 0.9688 | 0.9688 | 0.9688 | 0.9688 | 0.9688 | - |
12 Mar 2024 | 0.9711 | 0.9711 | 0.9711 | 0.9711 | 0.9711 | - |
11 Mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
08 Mar 2024 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | - |
07 Mar 2024 | 0.9745 | 0.9745 | 0.9745 | 0.9745 | 0.9745 | - |
06 Mar 2024 | 0.9761 | 0.9761 | 0.9761 | 0.9761 | 0.9761 | - |
05 Mar 2024 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | - |
04 Mar 2024 | 0.9777 | 0.9777 | 0.9777 | 0.9777 | 0.9777 | - |
01 Mar 2024 | 0.9776 | 0.9776 | 0.9776 | 0.9776 | 0.9776 | - |
29 Feb 2024 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | 0.9783 | - |
28 Feb 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
27 Feb 2024 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | - |
26 Feb 2024 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | - |
23 Feb 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
22 Feb 2024 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | 0.9737 | - |
21 Feb 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
20 Feb 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
19 Feb 2024 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | - |
16 Feb 2024 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | - |
15 Feb 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
14 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
13 Feb 2024 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | - |
12 Feb 2024 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | - |
09 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
08 Feb 2024 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
07 Feb 2024 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | 0.9814 | - |
06 Feb 2024 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | - |
02 Feb 2024 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | 0.9937 | - |
01 Feb 2024 | 0.9913 | 0.9913 | 0.9913 | 0.9913 | 0.9913 | - |
31 Jan 2024 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
30 Jan 2024 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | 0.9912 | - |
29 Jan 2024 | 0.9851 | 0.9851 | 0.9851 | 0.9851 | 0.9851 | - |
26 Jan 2024 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | - |
25 Jan 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
24 Jan 2024 | 0.9927 | 0.9927 | 0.9927 | 0.9927 | 0.9927 | - |
23 Jan 2024 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | - |
22 Jan 2024 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | - |
19 Jan 2024 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | 0.9868 | - |
18 Jan 2024 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | - |
17 Jan 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
16 Jan 2024 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | - |
15 Jan 2024 | 0.9765 | 0.9765 | 0.9765 | 0.9765 | 0.9765 | - |
12 Jan 2024 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | - |
11 Jan 2024 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | - |
10 Jan 2024 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | - |
09 Jan 2024 | 0.9682 | 0.9682 | 0.9682 | 0.9682 | 0.9682 | - |
08 Jan 2024 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | - |
05 Jan 2024 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | - |
04 Jan 2024 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | 0.9811 | - |
03 Jan 2024 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | 0.9831 | - |
02 Jan 2024 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
29 Dec 2023 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | - |
28 Dec 2023 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | 0.9819 | - |
27 Dec 2023 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
26 Dec 2023 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | 0.9829 | - |
22 Dec 2023 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | 0.9853 | - |
21 Dec 2023 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | - |
20 Dec 2023 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
19 Dec 2023 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | - |
18 Dec 2023 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
15 Dec 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
14 Dec 2023 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | - |
13 Dec 2023 | 0.9841 | 0.9841 | 0.9841 | 0.9841 | 0.9841 | - |
11 Dec 2023 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |