Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1138	1138	1104	1109	34,381	-24.74(-2.18%)
Sep 28, 2023	1113	1134	1113	1134	24,885	+17.05(+1.53%)
Sep 27, 2023	1139	1140	1114	1116	30,361	-22.96(-2.02%)
Sep 26, 2023	1139	1145	1134	1139	17,029	+0.81(+0.07%)
Sep 25, 2023	1159	1150	1135	1139	27,077	-20.55(-1.77%)
Sep 22, 2023	1147	1160	1147	1159	23,588	+11.81(+1.03%)
Sep 21, 2023	1148	1156	1141	1147	26,218	-4.15(-0.36%)
Sep 20, 2023	1153	1160	1147	1152	18,053	+6.02(+0.53%)
Sep 19, 2023	1146	1152	1140	1145	23,048	+4.48(+0.39%)
Sep 18, 2023	1140	1150	1139	1141	12,449	-6.20(-0.54%)
Sep 15, 2023	1131	1148	1131	1147	63,362	+11.58(+1.02%)
Sep 14, 2023	1130	1142	1128	1136	23,907	+5.88(+0.52%)
Sep 13, 2023	1124	1139	1124	1130	34,686	+0.71(+0.06%)
Sep 12, 2023	1120	1136	1120	1129	18,988	+9.03(+0.81%)
Sep 11, 2023	1108	1127	1108	1120	14,743	+5.83(+0.52%)
Sep 08, 2023	1124	1124	1112	1114	14,564	-7.47(-0.67%)
Sep 07, 2023	1121	1135	1119	1122	26,748	+5.31(+0.48%)
Sep 06, 2023	1116	1131	1116	1116	19,210	-2.31(-0.21%)
Sep 05, 2023	1125	1126	1110	1119	20,553	-6.38(-0.57%)
Sep 01, 2023				1125	0	+10.75(+0.96%)
Aug 31, 2023	1122	1124	1107	1114	110,417	-7.36(-0.66%)
Aug 30, 2023	1129	1132	1119	1122	31,589	+0.79(+0.07%)
Aug 29, 2023	1115	1131	1107	1121	49,569	-10.63(-0.94%)
Aug 28, 2023	1124	1141	1124	1131	37,214	-1.46(-0.13%)
Aug 25, 2023	1139	1152	1132	1133	26,670	-5.57(-0.49%)
Aug 24, 2023	1126	1142	1125	1138	40,341	+2.48(+0.22%)
Aug 23, 2023	1121	1140	1119	1136	30,930	+10.62(+0.94%)
Aug 22, 2023	1110	1128	1103	1125	39,751	+9.55(+0.86%)
Aug 21, 2023	1122	1123	1103	1116	26,912	-6.12(-0.55%)
Aug 18, 2023	1108	1126	1100	1122	29,576	+5.14(+0.46%)
Aug 17, 2023	1136	1136	1116	1117	30,460	-19.17(-1.69%)
Aug 16, 2023	1131	1142	1131	1136	28,138	+2.61(+0.23%)
Aug 15, 2023	1126	1137	1125	1133	26,651	+2.89(+0.26%)
Aug 14, 2023	1128	1132	1125	1130	22,066	+2.47(+0.22%)
Aug 11, 2023	1105	1129	1099	1128	36,830	+1.32(+0.12%)
Aug 10, 2023	1131	1141	1118	1127	37,460	+0.71(+0.06%)
Aug 09, 2023	1096	1132	1096	1126	40,674	+22.56(+2.04%)
Aug 08, 2023	1130	1147	1088	1103	60,099	-24.54(-2.18%)
Aug 04, 2023				1128	0	+46.33(+4.28%)
Aug 03, 2023	1079	1093	1064	1082	30,257	+1.65(+0.15%)
Aug 02, 2023	1065	1080	1059	1080	70,546	+17.29(+1.63%)
Aug 01, 2023	1041	1064	1037	1063	26,702	+10.67(+1.01%)
Jul 31, 2023	1056	1064	1047	1052	34,705	-4.57(-0.43%)
Jul 28, 2023	1050	1058	1041	1057	19,336	+11.07(+1.06%)
Jul 27, 2023	1029	1049	1028	1046	20,019	+18.90(+1.84%)
Jul 26, 2023	1018	1039	1018	1027	31,612	+3.37(+0.33%)
Jul 25, 2023	1008	1028	1006	1023	46,900	+10.80(+1.07%)
Jul 24, 2023	1014	1022	1009	1012	22,247	-4.62(-0.45%)
Jul 21, 2023	994.03	1019	994.03	1017	35,126	+14.22(+1.42%)
Jul 20, 2023	990.10	1003	988.14	1003	26,683	+9.87(+0.99%)
Jul 19, 2023	986.04	997.99	984.17	993.00	33,281	+11.15(+1.14%)
Jul 18, 2023	979.08	989.21	976.43	981.85	21,076	+8.98(+0.92%)
Jul 17, 2023	955.87	976.76	955.87	972.87	17,352	+17.17(+1.80%)
Jul 14, 2023	939.05	965.00	939.05	955.70	25,579	+6.22(+0.66%)
Jul 13, 2023	970.52	970.52	947.36	949.48	26,811	-17.31(-1.79%)
Jul 12, 2023	977.90	977.90	965.45	966.79	25,629	-1.19(-0.12%)
Jul 11, 2023	970.00	970.00	953.64	967.98	31,332	+9.25(+0.96%)
Jul 10, 2023	966.19	968.23	955.07	958.73	25,964	-3.84(-0.40%)
Jul 07, 2023	962.00	962.98	950.44	962.57	46,549	-1.93(-0.20%)
Jul 06, 2023	977.76	993.62	963.97	964.50	36,690	-21.48(-2.18%)
Jul 05, 2023	991.91	993.00	982.67	985.98	18,732	-5.98(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.