Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.3696 | 1.3691 | 1.3683 | 1.3683 | 1.3683 | 47,944,429,568 |
May 05, 2024 | 1.3675 | 1.3691 | 1.3669 | 1.3674 | 1.3674 | 54,040,630,984 |
May 04, 2024 | 1.3667 | 1.3687 | 1.3604 | 1.3675 | 1.3675 | 73,628,228,195 |
May 03, 2024 | 1.3712 | 1.3697 | 1.3709 | 1.3667 | 1.3667 | 74,850,338,589 |
May 02, 2024 | 1.3766 | 1.3801 | 1.3709 | 1.3711 | 1.3711 | 105,536,589,333 |
May 01, 2024 | 1.3664 | 1.3706 | 1.3742 | 1.3766 | 1.3766 | 91,060,874,253 |
Apr 30, 2024 | 1.3653 | 1.3674 | 1.3653 | 1.3664 | 1.3664 | 67,976,350,681 |
Apr 29, 2024 | 1.3673 | 1.3697 | 1.3668 | 1.3653 | 1.3653 | 49,317,993,383 |
Apr 28, 2024 | 1.3675 | 1.3695 | 1.3667 | 1.3673 | 1.3673 | 55,560,253,368 |
Apr 27, 2024 | 1.3657 | 1.3666 | 1.3657 | 1.3676 | 1.3676 | 61,837,934,191 |
Apr 26, 2024 | 1.3699 | 1.3714 | 1.3664 | 1.3657 | 1.3657 | 76,698,949,099 |
Apr 25, 2024 | 1.3663 | 1.3675 | 1.3689 | 1.3702 | 1.3702 | 83,593,978,261 |
Apr 24, 2024 | 1.3705 | 1.3700 | 1.3663 | 1.3663 | 1.3663 | 67,476,036,929 |
Apr 23, 2024 | 1.3744 | 1.3742 | 1.3728 | 1.3706 | 1.3706 | 72,260,116,458 |
Apr 22, 2024 | 1.3760 | 1.3817 | 1.3741 | 1.3743 | 1.3743 | 56,218,247,829 |
Apr 21, 2024 | 1.3763 | 1.3772 | 1.3755 | 1.3760 | 1.3760 | 62,756,241,846 |
Apr 20, 2024 | 1.3778 | 1.3789 | 1.3798 | 1.3763 | 1.3763 | 116,025,429,577 |
Apr 19, 2024 | 1.3772 | 1.3773 | 1.3751 | 1.3779 | 1.3779 | 87,526,198,250 |
Apr 18, 2024 | 1.3826 | 1.3835 | 1.3792 | 1.3772 | 1.3772 | 97,942,478,003 |
Apr 17, 2024 | 1.3791 | 1.3824 | 1.3792 | 1.3825 | 1.3825 | 106,946,567,010 |
Apr 16, 2024 | 1.3775 | 1.3767 | 1.3785 | 1.3792 | 1.3792 | 119,992,831,145 |
Apr 15, 2024 | 1.3794 | 1.3803 | 1.3768 | 1.3774 | 1.3774 | 135,709,796,309 |
Apr 14, 2024 | 1.3783 | 1.3820 | 1.3764 | 1.3793 | 1.3793 | 163,848,200,986 |
Apr 13, 2024 | 1.3696 | 1.3800 | 1.3760 | 1.3783 | 1.3783 | 132,694,922,680 |
Apr 12, 2024 | 1.3689 | 1.3706 | 1.3656 | 1.3696 | 1.3696 | 78,880,855,305 |
Apr 11, 2024 | 1.3570 | 1.3572 | 1.3646 | 1.3690 | 1.3690 | 93,982,852,167 |
Apr 10, 2024 | 1.3573 | 1.3594 | 1.3574 | 1.3570 | 1.3570 | 95,473,254,417 |
Apr 09, 2024 | 1.3604 | 1.3595 | 1.3564 | 1.3573 | 1.3573 | 94,683,560,551 |
Apr 08, 2024 | 1.3594 | 1.3599 | 1.3588 | 1.3604 | 1.3604 | 61,259,377,190 |
Apr 07, 2024 | 1.3594 | 1.3600 | 1.3586 | 1.3594 | 1.3594 | 55,751,721,192 |
Apr 06, 2024 | 1.3549 | 1.3583 | 1.3557 | 1.3593 | 1.3593 | 87,477,601,591 |
Apr 05, 2024 | 1.3528 | 1.3540 | 1.3490 | 1.3549 | 1.3549 | 93,169,890,140 |
Apr 04, 2024 | 1.3568 | 1.3582 | 1.3565 | 1.3529 | 1.3529 | 97,774,491,463 |
Apr 03, 2024 | 1.3580 | 1.3593 | 1.3552 | 1.3568 | 1.3568 | 130,929,708,692 |
Apr 02, 2024 | 1.3523 | 1.3556 | 1.3576 | 1.3579 | 1.3579 | 102,305,665,221 |
Apr 01, 2024 | 1.3516 | 1.3561 | 1.3541 | 1.3523 | 1.3523 | 61,330,662,194 |
Mar 31, 2024 | 1.3516 | 1.3524 | 1.3509 | 1.3515 | 1.3515 | 63,235,406,454 |
Mar 30, 2024 | 1.3539 | 1.3552 | 1.3535 | 1.3516 | 1.3516 | 82,729,130,304 |
Mar 29, 2024 | 1.3581 | 1.3545 | 1.3565 | 1.3539 | 1.3539 | 99,246,966,681 |
Mar 28, 2024 | 1.3582 | 1.3586 | 1.3555 | 1.3581 | 1.3581 | 113,844,645,857 |
Mar 27, 2024 | 1.3588 | 1.3597 | 1.3570 | 1.3582 | 1.3582 | 105,125,810,435 |
Mar 26, 2024 | 1.3613 | 1.3618 | 1.3573 | 1.3589 | 1.3589 | 110,322,224,090 |
Mar 25, 2024 | 1.3630 | 1.3638 | 1.3604 | 1.3612 | 1.3612 | 72,999,373,880 |
Mar 24, 2024 | 1.3628 | 1.3637 | 1.3621 | 1.3630 | 1.3630 | 73,206,377,272 |
Mar 23, 2024 | 1.3525 | 1.3594 | 1.3561 | 1.3629 | 1.3629 | 110,734,020,234 |
Mar 22, 2024 | 1.3477 | 1.3515 | 1.3521 | 1.3526 | 1.3526 | 118,430,289,244 |
Mar 21, 2024 | 1.3571 | 1.3509 | 1.3560 | 1.3477 | 1.3477 | 165,709,161,693 |
Mar 20, 2024 | 1.3534 | 1.3580 | 1.3565 | 1.3568 | 1.3568 | 186,773,291,581 |
Mar 19, 2024 | 1.3539 | 1.3551 | 1.3530 | 1.3534 | 1.3534 | 133,154,564,053 |
Mar 18, 2024 | 1.3520 | 1.3541 | 1.3507 | 1.3538 | 1.3538 | 122,469,734,399 |
Mar 17, 2024 | 1.3532 | 1.3543 | 1.3512 | 1.3519 | 1.3519 | 137,725,493,343 |
Mar 16, 2024 | 1.3532 | 1.3580 | 1.3528 | 1.3531 | 1.3531 | 196,232,414,883 |
Mar 15, 2024 | 1.3472 | 1.3474 | 1.3506 | 1.3533 | 1.3533 | 157,734,493,595 |
Mar 14, 2024 | 1.3496 | 1.3493 | 1.3483 | 1.3473 | 1.3473 | 128,379,827,652 |
Mar 13, 2024 | 1.3481 | 1.3507 | 1.3481 | 1.3495 | 1.3495 | 156,262,163,227 |
Mar 12, 2024 | 1.3494 | 1.3502 | 1.3476 | 1.3481 | 1.3481 | 159,619,752,079 |
Mar 11, 2024 | 1.3557 | 1.3564 | 1.3494 | 1.3495 | 1.3495 | 104,534,157,424 |
Mar 10, 2024 | 1.3556 | 1.3567 | 1.3545 | 1.3557 | 1.3557 | 85,591,902,148 |
Mar 09, 2024 | 1.3473 | 1.3532 | 1.3461 | 1.3556 | 1.3556 | 146,128,078,826 |
Mar 08, 2024 | 1.3519 | 1.3491 | 1.3451 | 1.3472 | 1.3472 | 128,110,518,709 |
Mar 07, 2024 | 1.3606 | 1.3551 | 1.3583 | 1.3519 | 1.3519 | 173,625,906,659 |
Mar 06, 2024 | 1.3594 | 1.3598 | 1.3562 | 1.3608 | 1.3608 | 258,039,814,554 |
Mar 05, 2024 | 1.3558 | 1.3605 | 1.3543 | 1.3594 | 1.3594 | 168,099,273,196 |
Mar 04, 2024 | 1.3587 | 1.3596 | 1.3577 | 1.3558 | 1.3558 | 95,893,395,721 |
Mar 03, 2024 | 1.3589 | 1.3598 | 1.3577 | 1.3587 | 1.3587 | 91,863,705,802 |
Mar 02, 2024 | 1.3574 | 1.3581 | 1.3560 | 1.3588 | 1.3588 | 103,725,458,326 |
Mar 01, 2024 | 1.3593 | 1.3595 | 1.3559 | 1.3574 | 1.3574 | 151,925,064,349 |
Feb 29, 2024 | 1.3538 | 1.3592 | 1.3563 | 1.3592 | 1.3592 | 173,808,545,492 |
Feb 28, 2024 | 1.3512 | 1.3523 | 1.3523 | 1.3536 | 1.3536 | 110,663,496,364 |
Feb 27, 2024 | 1.3511 | 1.3520 | 1.3508 | 1.3511 | 1.3511 | 85,034,715,574 |
Feb 26, 2024 | 1.3486 | 1.3494 | 1.3495 | 1.3510 | 1.3510 | 49,558,261,263 |
Feb 25, 2024 | 1.3485 | 1.3491 | 1.3479 | 1.3487 | 1.3487 | 45,697,460,998 |
Feb 24, 2024 | 1.3477 | 1.3508 | 1.3471 | 1.3485 | 1.3485 | 66,624,223,372 |
Feb 23, 2024 | 1.3497 | 1.3490 | 1.3467 | 1.3474 | 1.3474 | 75,181,163,855 |
Feb 22, 2024 | 1.3526 | 1.3530 | 1.3498 | 1.3496 | 1.3496 | 79,991,259,700 |
Feb 21, 2024 | 1.3500 | 1.3505 | 1.3514 | 1.3526 | 1.3526 | 90,363,599,022 |
Feb 20, 2024 | 1.3481 | 1.3495 | 1.3481 | 1.3501 | 1.3501 | 66,483,403,417 |
Feb 19, 2024 | 1.3493 | 1.3500 | 1.3479 | 1.3481 | 1.3481 | 66,727,796,973 |
Feb 18, 2024 | 1.3498 | 1.3501 | 1.3485 | 1.3494 | 1.3494 | 61,317,758,531 |
Feb 17, 2024 | 1.3479 | 1.3495 | 1.3477 | 1.3498 | 1.3498 | 72,310,642,396 |
Feb 16, 2024 | 1.3551 | 1.3478 | 1.3480 | 1.3479 | 1.3479 | 93,548,561,132 |
Feb 15, 2024 | 1.3574 | 1.3589 | 1.3552 | 1.3551 | 1.3551 | 87,169,780,013 |
Feb 14, 2024 | 1.3461 | 1.3582 | 1.3515 | 1.3574 | 1.3574 | 78,266,841,557 |
Feb 13, 2024 | 1.3462 | 1.3454 | 1.3462 | 1.3460 | 1.3460 | 67,542,487,344 |
Feb 12, 2024 | 1.3493 | 1.3500 | 1.3488 | 1.3462 | 1.3462 | 42,303,512,375 |
Feb 11, 2024 | 1.3495 | 1.3501 | 1.3490 | 1.3493 | 1.3493 | 38,774,764,811 |
Feb 10, 2024 | 1.3462 | 1.3470 | 1.3453 | 1.3495 | 1.3495 | 74,917,403,568 |
Feb 09, 2024 | 1.3459 | 1.3460 | 1.3476 | 1.3463 | 1.3463 | 55,853,991,080 |
Feb 08, 2024 | 1.3489 | 1.3482 | 1.3473 | 1.3461 | 1.3461 | 48,745,798,349 |
Feb 07, 2024 | 1.3528 | 1.3489 | 1.3499 | 1.3490 | 1.3490 | 41,912,325,998 |
Feb 06, 2024 | 1.3467 | 1.3542 | 1.3515 | 1.3527 | 1.3527 | 41,409,122,214 |
Feb 05, 2024 | 1.3473 | 1.3478 | 1.3449 | 1.3467 | 1.3467 | 29,744,565,383 |
Feb 04, 2024 | 1.3472 | 1.3476 | 1.3467 | 1.3473 | 1.3473 | 26,932,985,619 |
Feb 03, 2024 | 1.3383 | 1.3383 | 1.3455 | 1.3472 | 1.3472 | 43,735,472,855 |
Feb 02, 2024 | 1.3433 | 1.3438 | 1.3415 | 1.3384 | 1.3384 | 50,057,284,247 |
Feb 01, 2024 | 1.3403 | 1.3405 | 1.3395 | 1.3433 | 1.3433 | 55,327,438,720 |
Jan 31, 2024 | 1.3413 | 1.3412 | 1.3401 | 1.3402 | 1.3402 | 55,202,056,731 |
Jan 30, 2024 | 1.3456 | 1.3446 | 1.3449 | 1.3414 | 1.3414 | 47,846,667,144 |
Jan 29, 2024 | 1.3463 | 1.3465 | 1.3455 | 1.3456 | 1.3456 | 39,532,604,443 |
Jan 28, 2024 | 1.3457 | 1.3463 | 1.3457 | 1.3462 | 1.3462 | 31,274,516,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |