Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 26, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.26(-0.01%) |
Sep 25, 2023 | 2468 | 2468 | 2467 | 2468 | 0 | +0.43(+0.02%) |
Sep 22, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.03(-0.00%) |
Sep 21, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 20, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.46(-0.02%) |
Sep 19, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 18, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.64(+0.03%) |
Sep 13, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 12, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.49(-0.02%) |
Sep 11, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 2468 | 2468 | 2467 | 2468 | 0 | -0.30(-0.01%) |
Sep 07, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.00(+0.00%) |
Sep 06, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.47(+0.02%) |
Sep 05, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.09(-0.00%) |
Sep 01, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.04(-0.00%) |
Aug 31, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.23(+0.01%) |
Aug 30, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.06(+0.00%) |
Aug 29, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.58(+0.02%) |
Aug 28, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.70(-0.03%) |
Aug 24, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 23, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 22, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.48(-0.02%) |
Aug 21, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Aug 18, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 16, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 15, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.48(-0.02%) |
Aug 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.27(+0.01%) |
Aug 10, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Aug 09, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.34(+0.01%) |
Aug 08, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Aug 04, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.54(+0.02%) |
Aug 03, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 02, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 01, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Jul 31, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.40(+0.02%) |
Jul 28, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.68(-0.03%) |
Jul 27, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Jul 26, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.53(-0.02%) |
Jul 25, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.42(-0.02%) |
Jul 24, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.17(+0.01%) |
Jul 21, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.34(+0.01%) |
Jul 20, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.31(-0.01%) |
Jul 19, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Jul 18, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.55(-0.02%) |
Jul 17, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Jul 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.10(+0.00%) |
Jul 13, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.73(+0.03%) |
Jul 12, 2023 | 2467 | 2468 | 2467 | 2467 | 0 | +0.25(+0.01%) |
Jul 11, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jul 10, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -1.42(-0.06%) |
Jul 06, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +1.74(+0.07%) |
Jul 05, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | -1.13(-0.05%) |
Jul 04, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 29, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 26, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 20, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.95(-0.04%) |
May 05, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.20(+0.01%) |
May 03, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
May 02, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
May 01, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.03(-0.00%) |
Apr 28, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.48(-0.02%) |
Apr 27, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Apr 26, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Apr 25, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Apr 24, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.47(-0.02%) |
Apr 21, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Apr 20, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.47(+0.02%) |
Apr 19, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Apr 18, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.03(-0.00%) |
Apr 17, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.03(-0.00%) |
Apr 13, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Apr 12, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.38(+0.02%) |
Apr 11, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.42(-0.02%) |
Apr 10, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.02(+0.00%) |
Apr 06, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.48(+0.02%) |
Apr 05, 2023 | 2469 | 2469 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Apr 04, 2023 | 2469 | 2469 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Apr 03, 2023 | 2469 | 2469 | 2468 | 2468 | 0 | -0.46(-0.02%) |
Mar 30, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 28, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.48(-0.02%) |
Mar 27, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.48(+0.02%) |
Mar 23, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 22, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.48(-0.02%) |
Mar 21, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +1.12(+0.05%) |
Mar 20, 2023 | 2469 | 2469 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.47(-0.02%) |
Mar 16, 2023 | 2468 | 2469 | 2468 | 2469 | 0 | -0.58(-0.02%) |
Mar 15, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 14, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.47(+0.02%) |
Mar 13, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 09, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.02(+0.00%) |
Mar 08, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 06, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Mar 01, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Feb 28, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.47(-0.02%) |
Feb 27, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.47(+0.02%) |
Feb 24, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Feb 23, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | -0.47(-0.02%) |
Feb 22, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Feb 21, 2023 | 2469 | 2469 | 2468 | 2469 | 0 | -0.39(-0.02%) |
Feb 17, 2023 | 2470 | 2470 | 2470 | 2470 | 0 | +1.27(+0.05%) |
Feb 16, 2023 | 2469 | 2469 | 2468 | 2468 | 0 | +0.53(+0.02%) |
Feb 15, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.11(-0.00%) |
Feb 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.47(-0.02%) |
Feb 13, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.47(+0.02%) |
Feb 10, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.07(-0.00%) |
Feb 09, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.58(+0.02%) |
Feb 08, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.27(-0.01%) |
Feb 07, 2023 | 2468 | 2468 | 2467 | 2468 | 0 | +0.23(+0.01%) |
Feb 06, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.43(-0.02%) |
Feb 03, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.00(+0.00%) |
Feb 02, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.31(-0.01%) |
Feb 01, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.05(+0.00%) |
Jan 31, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.32(+0.01%) |
Jan 30, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jan 26, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.41(+0.02%) |
Jan 25, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 24, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.81(-0.03%) |
Jan 23, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.98(+0.04%) |
Jan 20, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 19, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Jan 18, 2023 | 2468 | 2468 | 2467 | 2468 | 0 | +0.13(+0.01%) |
Jan 17, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jan 16, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.47(-0.02%) |
Jan 13, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jan 12, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +1.15(+0.05%) |
Jan 11, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 10, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 09, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 05, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 04, 2023 | 2467 | 2467 | 2466 | 2467 | 0 | +0.68(+0.03%) |
Jan 03, 2023 | 2467 | 2467 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Dec 30, 2022 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Dec 29, 2022 | 2466 | 2466 | 2466 | 2466 | 0 | -0.68(-0.03%) |
Dec 28, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.17(+0.01%) |
Dec 23, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.34(-0.01%) |
Dec 22, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 21, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 19, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.34(+0.01%) |
Dec 14, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.17(-0.01%) |
Dec 13, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 12, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.24(-0.01%) |
Dec 09, 2022 | 2467 | 2468 | 2467 | 2467 | 0 | +0.34(+0.01%) |
Dec 08, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.10(-0.00%) |
Dec 07, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.14(+0.01%) |
Dec 06, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 05, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.99(-0.04%) |
Dec 02, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.38(+0.02%) |
Dec 01, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.57(+0.02%) |
Nov 28, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Nov 25, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Nov 24, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.07(+0.00%) |
Nov 23, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.47(+0.02%) |
Nov 22, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.17(+0.01%) |
Nov 21, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Nov 18, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.37(+0.01%) |
Nov 17, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.58(+0.02%) |
Nov 16, 2022 | 2466 | 2466 | 2466 | 2466 | 0 | -0.14(-0.01%) |
Nov 15, 2022 | 2467 | 2467 | 2466 | 2466 | 0 | -0.61(-0.02%) |
Nov 08, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.07(-0.00%) |
Nov 07, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.61(-0.02%) |
Nov 03, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Nov 02, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.46(+0.02%) |
Nov 01, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 31, 2022 | 2468 | 2468 | 2467 | 2467 | 0 | -0.02(-0.00%) |
Oct 28, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 27, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.03(+0.00%) |
Oct 26, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.17(-0.01%) |
Oct 24, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.29(-0.01%) |
Oct 21, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.61(+0.02%) |
Oct 18, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.21(+0.01%) |
Oct 13, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.69(-0.03%) |
Oct 11, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.98(-0.04%) |
Oct 05, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +1.15(+0.05%) |