Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1639 | 1641 | 1637 | 1639 | 0 | +0.37(+0.02%) |
Sep 28, 2023 | 1635 | 1639 | 1635 | 1638 | 0 | +2.77(+0.17%) |
Sep 27, 2023 | 1637 | 1638 | 1634 | 1635 | 0 | -1.27(-0.08%) |
Sep 26, 2023 | 1639 | 1640 | 1636 | 1637 | 0 | -2.81(-0.17%) |
Sep 25, 2023 | 1639 | 1640 | 1638 | 1639 | 0 | -0.52(-0.03%) |
Sep 22, 2023 | 1640 | 1641 | 1638 | 1640 | 0 | -0.04(-0.00%) |
Sep 21, 2023 | 1641 | 1642 | 1639 | 1640 | 0 | -2.33(-0.14%) |
Sep 20, 2023 | 1640 | 1643 | 1640 | 1642 | 0 | +2.50(+0.15%) |
Sep 19, 2023 | 1642 | 1642 | 1640 | 1640 | 0 | -2.72(-0.17%) |
Sep 18, 2023 | 1641 | 1644 | 1639 | 1643 | 0 | +1.63(+0.10%) |
Sep 15, 2023 | 1644 | 1645 | 1640 | 1641 | 0 | -3.45(-0.21%) |
Sep 14, 2023 | 1643 | 1645 | 1641 | 1644 | 0 | +1.30(+0.08%) |
Sep 13, 2023 | 1645 | 1645 | 1640 | 1643 | 0 | -1.49(-0.09%) |
Sep 12, 2023 | 1642 | 1645 | 1642 | 1645 | 0 | +1.75(+0.11%) |
Sep 11, 2023 | 1642 | 1644 | 1641 | 1643 | 0 | +0.59(+0.04%) |
Sep 08, 2023 | 1642 | 1643 | 1641 | 1642 | 0 | -0.68(-0.04%) |
Sep 07, 2023 | 1644 | 1645 | 1642 | 1643 | 0 | -1.96(-0.12%) |
Sep 06, 2023 | 1646 | 1648 | 1643 | 1645 | 0 | -0.91(-0.06%) |
Sep 05, 2023 | 1645 | 1648 | 1644 | 1646 | 0 | +0.07(+0.00%) |
Sep 01, 2023 | 1646 | 1646 | 1646 | 1646 | 0 | +2.32(+0.14%) |
Aug 31, 2023 | 1643 | 1645 | 1643 | 1643 | 0 | +0.44(+0.03%) |
Aug 30, 2023 | 1643 | 1646 | 1642 | 1643 | 0 | -0.46(-0.03%) |
Aug 29, 2023 | 1640 | 1644 | 1640 | 1643 | 0 | +3.36(+0.20%) |
Aug 28, 2023 | 1640 | 1641 | 1639 | 1640 | 0 | +1.21(+0.07%) |
Aug 25, 2023 | 1638 | 1640 | 1637 | 1639 | 0 | +0.65(+0.04%) |
Aug 24, 2023 | 1640 | 1641 | 1638 | 1638 | 0 | -2.02(-0.12%) |
Aug 23, 2023 | 1640 | 1641 | 1639 | 1640 | 0 | +1.00(+0.06%) |
Aug 22, 2023 | 1639 | 1640 | 1637 | 1639 | 0 | +0.26(+0.02%) |
Aug 21, 2023 | 1640 | 1640 | 1638 | 1639 | 0 | -0.47(-0.03%) |
Aug 18, 2023 | 1639 | 1640 | 1638 | 1639 | 0 | -1.07(-0.07%) |
Aug 17, 2023 | 1643 | 1643 | 1640 | 1640 | 0 | -2.78(-0.17%) |
Aug 16, 2023 | 1640 | 1645 | 1638 | 1643 | 0 | +3.48(+0.21%) |
Aug 15, 2023 | 1643 | 1643 | 1637 | 1640 | 0 | -3.45(-0.21%) |
Aug 14, 2023 | 1645 | 1646 | 1642 | 1643 | 0 | -1.41(-0.09%) |
Aug 11, 2023 | 1645 | 1648 | 1644 | 1645 | 0 | -0.58(-0.04%) |
Aug 10, 2023 | 1648 | 1649 | 1644 | 1645 | 0 | -1.86(-0.11%) |
Aug 09, 2023 | 1642 | 1649 | 1641 | 1647 | 0 | +6.88(+0.42%) |
Aug 08, 2023 | 1640 | 1642 | 1637 | 1640 | 0 | +0.40(+0.02%) |
Aug 04, 2023 | 1640 | 1640 | 1640 | 1640 | 0 | +1.48(+0.09%) |
Aug 03, 2023 | 1637 | 1639 | 1634 | 1638 | 0 | +0.72(+0.04%) |
Aug 02, 2023 | 1636 | 1640 | 1634 | 1638 | 0 | +1.92(+0.12%) |
Aug 01, 2023 | 1635 | 1638 | 1634 | 1636 | 0 | -0.05(-0.00%) |
Jul 31, 2023 | 1634 | 1637 | 1633 | 1636 | 0 | +2.40(+0.15%) |
Jul 28, 2023 | 1632 | 1634 | 1632 | 1633 | 0 | +1.77(+0.11%) |
Jul 27, 2023 | 1633 | 1634 | 1631 | 1632 | 0 | -0.72(-0.04%) |
Jul 26, 2023 | 1631 | 1633 | 1630 | 1632 | 0 | +1.68(+0.10%) |
Jul 25, 2023 | 1629 | 1631 | 1628 | 1631 | 0 | +2.07(+0.13%) |
Jul 24, 2023 | 1629 | 1630 | 1628 | 1629 | 0 | -0.78(-0.05%) |
Jul 21, 2023 | 1629 | 1630 | 1628 | 1629 | 0 | +0.78(+0.05%) |
Jul 20, 2023 | 1629 | 1631 | 1627 | 1629 | 0 | -1.28(-0.08%) |
Jul 19, 2023 | 1631 | 1632 | 1629 | 1630 | 0 | -0.60(-0.04%) |
Jul 18, 2023 | 1629 | 1631 | 1629 | 1630 | 0 | +1.45(+0.09%) |
Jul 17, 2023 | 1629 | 1630 | 1628 | 1629 | 0 | -0.54(-0.03%) |
Jul 14, 2023 | 1629 | 1631 | 1628 | 1630 | 0 | +0.31(+0.02%) |
Jul 13, 2023 | 1628 | 1631 | 1628 | 1629 | 0 | +1.41(+0.09%) |
Jul 12, 2023 | 1627 | 1629 | 1626 | 1628 | 0 | +1.51(+0.09%) |
Jul 11, 2023 | 1624 | 1626 | 1623 | 1626 | 0 | +2.46(+0.15%) |
Jul 10, 2023 | 1624 | 1625 | 1622 | 1624 | 0 | -0.16(-0.01%) |
Jul 07, 2023 | 1622 | 1624 | 1622 | 1624 | 0 | +0.86(+0.05%) |
Jul 06, 2023 | 1626 | 1627 | 1623 | 1623 | 0 | -4.69(-0.29%) |
Jul 05, 2023 | 1627 | 1628 | 1625 | 1628 | 0 | +1.01(+0.06%) |