Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 31.03 | 31.03 | 1 | +0.11(+0.34%) | ||
Dec 29, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 3,980 | +0.00(+0.01%) |
Dec 28, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 211 | +0.12(+0.40%) |
Dec 27, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 214 | -0.00(-0.02%) |
Dec 26, 2023 | 30.80 | 30.81 | 30.80 | 30.80 | 220 | -0.07(-0.23%) |
Dec 25, 2023 | 30.89 | 30.89 | 30.87 | 30.87 | 24 | -0.01(-0.05%) |
Dec 24, 2023 | 30.89 | 30.89 | 1 | -0.01(-0.04%) | ||
Dec 22, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,957 | +0.00(+0.01%) |
Dec 21, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 218 | -0.01(-0.02%) |
Dec 20, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 228 | -0.02(-0.07%) |
Dec 19, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 216 | +0.03(+0.09%) |
Dec 18, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 194 | -0.02(-0.08%) |
Dec 17, 2023 | 30.91 | 30.92 | 30.92 | 30.92 | 72 | -0.01(-0.02%) |
Dec 15, 2023 | 30.93 | 30.94 | 30.92 | 30.93 | 3,933 | -0.00(-0.00%) |
Dec 14, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 220 | +0.03(+0.09%) |
Dec 13, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 219 | -0.03(-0.08%) |
Dec 12, 2023 | 30.93 | 30.92 | 30.92 | 30.92 | 208 | -0.00(-0.00%) |
Dec 11, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 219 | -0.03(-0.09%) |
Dec 10, 2023 | 30.98 | 30.96 | 30.95 | 30.95 | 76 | +0.05(+0.16%) |
Dec 08, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,965 | -0.00(-0.00%) |
Dec 07, 2023 | 30.90 | 30.91 | 30.90 | 30.90 | 209 | -0.05(-0.15%) |
Dec 06, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 209 | +0.15(+0.48%) |
Dec 05, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 213 | -0.12(-0.40%) |
Dec 04, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 220 | -0.01(-0.02%) |
Dec 03, 2023 | 30.96 | 30.93 | 30.93 | 30.93 | 86 | +0.03(+0.10%) |
Dec 01, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,891 | -0.00(-0.00%) |
Nov 30, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 198 | -0.04(-0.14%) |
Nov 29, 2023 | 30.95 | 30.95 | 30.94 | 30.94 | 222 | +0.02(+0.07%) |
Nov 28, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 204 | +0.02(+0.07%) |
Nov 27, 2023 | 30.90 | 30.90 | 30.90 | 53 | +0.08(+0.27%) | |
Nov 26, 2023 | 30.83 | 30.82 | 30.81 | 30.82 | 120 | -0.08(-0.27%) |
Nov 24, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,893 | -0.00(-0.00%) |
Nov 23, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 220 | +0.00(+0.01%) |
Nov 22, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 209 | -0.00(-0.00%) |
Nov 21, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 214 | -0.03(-0.10%) |
Nov 20, 2023 | 30.94 | 30.94 | 30.93 | 30.93 | 208 | +0.13(+0.42%) |
Nov 19, 2023 | 30.79 | 30.80 | 30.80 | 30.80 | 85 | -0.12(-0.38%) |
Nov 17, 2023 | 30.93 | 30.93 | 30.92 | 30.92 | 3,924 | -0.00(-0.00%) |
Nov 16, 2023 | 30.93 | 30.92 | 30.92 | 30.92 | 215 | +0.00(+0.00%) |
Nov 15, 2023 | 30.93 | 30.92 | 30.92 | 59 | +0.02(+0.07%) | |
Nov 14, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 198 | +0.00(+0.00%) |
Nov 13, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 214 | +0.03(+0.11%) |
Nov 12, 2023 | 30.88 | 30.88 | 30.87 | 30.87 | 95 | -0.03(-0.09%) |
Nov 10, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,968 | -0.01(-0.02%) |
Nov 09, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 220 | +0.00(+0.01%) |
Nov 08, 2023 | 30.90 | 30.90 | 30.90 | 59 | +0.09(+0.31%) | |
Nov 07, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 215 | -0.10(-0.31%) |
Nov 06, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 224 | +0.23(+0.74%) |
Nov 05, 2023 | 30.66 | 30.67 | 30.67 | 30.67 | 107 | -0.23(-0.74%) |
Nov 03, 2023 | 30.90 | 30.91 | 30.88 | 30.90 | 3,929 | +0.00(+0.00%) |
Nov 02, 2023 | 30.90 | 30.90 | 30.90 | 68 | +0.00(+0.00%) | |
Nov 01, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 361 | -0.03(-0.09%) |
Oct 31, 2023 | 30.93 | 30.92 | 30.92 | 30.92 | 390 | +0.02(+0.08%) |
Oct 30, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 349 | +0.01(+0.04%) |
Oct 29, 2023 | 30.86 | 30.89 | 30.88 | 30.89 | 132 | -0.01(-0.04%) |
Oct 27, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,909 | +0.00(+0.01%) |
Oct 26, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 359 | -0.00(-0.01%) |
Oct 25, 2023 | 30.90 | 30.91 | 30.90 | 30.90 | 361 | -0.02(-0.07%) |
Oct 24, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 372 | +0.03(+0.09%) |
Oct 23, 2023 | 30.90 | 30.91 | 30.90 | 30.90 | 365 | -0.01(-0.02%) |
Oct 22, 2023 | 30.87 | 30.91 | 30.89 | 30.90 | 161 | +0.01(+0.03%) |
Oct 20, 2023 | 30.90 | 30.91 | 30.89 | 30.89 | 3,929 | -0.01(-0.03%) |
Oct 19, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 374 | -0.02(-0.06%) |
Oct 18, 2023 | 30.93 | 30.93 | 30.92 | 30.92 | 370 | +0.02(+0.06%) |
Oct 17, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 384 | -0.03(-0.08%) |
Oct 16, 2023 | 30.93 | 30.93 | 30.92 | 30.93 | 384 | +0.06(+0.21%) |
Oct 15, 2023 | 30.89 | 30.87 | 30.85 | 30.86 | 138 | -0.03(-0.11%) |
Oct 13, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,934 | +0.00(+0.01%) |
Oct 12, 2023 | 30.90 | 30.90 | 30.89 | 30.89 | 372 | -0.03(-0.09%) |
Oct 11, 2023 | 30.93 | 30.93 | 30.92 | 30.92 | 383 | +0.02(+0.08%) |
Oct 10, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 333 | +0.00(+0.01%) |
Oct 09, 2023 | 30.90 | 30.91 | 30.89 | 30.89 | 383 | +0.11(+0.37%) |
Oct 08, 2023 | 30.77 | 30.80 | 30.78 | 30.78 | 179 | -0.01(-0.05%) |
Oct 06, 2023 | 30.80 | 30.81 | 30.79 | 30.80 | 3,766 | -0.00(-0.01%) |
Oct 05, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 263 | -0.00(-0.00%) |
Oct 04, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 376 | -0.13(-0.41%) |
Oct 03, 2023 | 30.92 | 30.93 | 30.92 | 30.92 | 358 | +0.00(+0.00%) |
Oct 02, 2023 | 30.93 | 30.93 | 30.92 | 30.92 | 388 | -0.12(-0.39%) |