Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 1882 | 1897 | 1862 | 1865 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 1882 | 1897 | 1862 | 1865 | 0 | -17.40(-0.92%) |
Sep 28, 2023 | 1882 | 1884 | 1881 | 1882 | 0 | -12.70(-0.67%) |
Sep 27, 2023 | 1893 | 1895 | 1893 | 1895 | 0 | -24.40(-1.27%) |
Sep 26, 2023 | 1919 | 1920 | 1918 | 1919 | 0 | -16.30(-0.84%) |
Sep 25, 2023 | 1935 | 1936 | 1935 | 1935 | 0 | -9.30(-0.48%) |
Sep 24, 2023 | 1945 | 1946 | 1944 | 1945 | 0 | -0.20(-0.01%) |
Sep 23, 2023 | 1940 | 1949 | 1940 | 1945 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 1940 | 1949 | 1940 | 1945 | 0 | +4.50(+0.23%) |
Sep 21, 2023 | 1940 | 1941 | 1940 | 1940 | 0 | -10.10(-0.52%) |
Sep 20, 2023 | 1952 | 1952 | 1950 | 1950 | 0 | -2.30(-0.12%) |
Sep 19, 2023 | 1953 | 1954 | 1952 | 1953 | 0 | -2.80(-0.14%) |
Sep 18, 2023 | 1955 | 1956 | 1955 | 1956 | 0 | +11.10(+0.57%) |
Sep 17, 2023 | 1946 | 1946 | 1944 | 1944 | 0 | -1.10(-0.06%) |
Sep 16, 2023 | 1932 | 1952 | 1931 | 1946 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 1932 | 1952 | 1931 | 1946 | 0 | +13.60(+0.70%) |
Sep 14, 2023 | 1932 | 1933 | 1932 | 1932 | 0 | +1.40(+0.07%) |
Sep 13, 2023 | 1931 | 1932 | 1929 | 1931 | 0 | -4.90(-0.25%) |
Sep 12, 2023 | 1935 | 1936 | 1935 | 1936 | 0 | -9.50(-0.49%) |
Sep 11, 2023 | 1946 | 1946 | 1945 | 1945 | 0 | +3.20(+0.16%) |
Sep 10, 2023 | 1943 | 1945 | 1940 | 1942 | 0 | -0.80(-0.04%) |
Sep 09, 2023 | 1944 | 1954 | 1941 | 1943 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 1944 | 1954 | 1941 | 1943 | 0 | -1.00(-0.05%) |
Sep 07, 2023 | 1944 | 1944 | 1944 | 1944 | 0 | +1.60(+0.08%) |
Sep 06, 2023 | 1942 | 1942 | 1942 | 1942 | 0 | -9.60(-0.49%) |
Sep 05, 2023 | 1952 | 1952 | 1951 | 1952 | 0 | -12.00(-0.61%) |
Sep 04, 2023 | 1967 | 1973 | 1963 | 1964 | 0 | -3.50(-0.18%) |
Sep 03, 2023 | 1967 | 0 | +0.90(+0.05%) | |||
Sep 02, 2023 | 1966 | 1980 | 1961 | 1966 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 1966 | 1980 | 1961 | 1966 | 0 | -0.10(-0.01%) |
Aug 31, 2023 | 1966 | 1967 | 1966 | 1966 | 0 | -4.70(-0.24%) |
Aug 30, 2023 | 1970 | 1972 | 1969 | 1971 | 0 | +6.40(+0.33%) |
Aug 29, 2023 | 1966 | 1966 | 1965 | 1965 | 0 | +15.80(+0.81%) |
Aug 28, 2023 | 1948 | 1949 | 1948 | 1949 | 0 | +5.80(+0.30%) |
Aug 27, 2023 | 1944 | 1944 | 1942 | 1943 | 0 | -0.30(-0.02%) |
Aug 26, 2023 | 1945 | 1950 | 1931 | 1943 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 1945 | 1950 | 1931 | 1943 | 0 | -0.80(-0.04%) |
Aug 24, 2023 | 1945 | 1945 | 1944 | 1944 | 0 | -1.10(-0.06%) |
Aug 23, 2023 | 1945 | 1946 | 1944 | 1945 | 0 | +18.70(+0.97%) |
Aug 22, 2023 | 1927 | 1927 | 1926 | 1926 | 0 | +2.10(+0.11%) |
Aug 21, 2023 | 1924 | 1925 | 1924 | 1924 | 0 | +6.10(+0.32%) |
Aug 20, 2023 | 1918 | 1920 | 1918 | 1918 | 0 | -0.10(-0.01%) |
Aug 19, 2023 | 1919 | 1926 | 1916 | 1918 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 1919 | 1926 | 1916 | 1918 | 0 | -1.50(-0.08%) |
Aug 17, 2023 | 1919 | 1920 | 1918 | 1920 | 0 | -3.20(-0.17%) |
Aug 16, 2023 | 1922 | 1924 | 1922 | 1923 | 0 | -9.70(-0.50%) |
Aug 15, 2023 | 1933 | 1934 | 1932 | 1933 | 0 | -6.60(-0.34%) |
Aug 14, 2023 | 1939 | 1940 | 1937 | 1939 | 0 | -6.60(-0.34%) |
Aug 13, 2023 | 1946 | 1947 | 1944 | 1946 | 0 | +0.30(+0.02%) |
Aug 12, 2023 | 1945 | 1954 | 1943 | 1946 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 1945 | 1954 | 1943 | 1946 | 0 | +1.50(+0.08%) |
Aug 10, 2023 | 1945 | 1946 | 1943 | 1944 | 0 | -4.90(-0.25%) |
Aug 09, 2023 | 1948 | 1949 | 1948 | 1949 | 0 | -10.20(-0.52%) |
Aug 08, 2023 | 1959 | 1960 | 1959 | 1959 | 0 | -12.70(-0.64%) |
Aug 07, 2023 | 1972 | 1973 | 1970 | 1972 | 0 | -6.40(-0.32%) |
Aug 06, 2023 | 1978 | 1982 | 1977 | 1978 | 0 | +0.20(+0.01%) |
Aug 05, 2023 | 1970 | 1984 | 1954 | 1978 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 1970 | 1984 | 1954 | 1978 | 0 | +7.90(+0.40%) |
Aug 03, 2023 | 1970 | 1972 | 1970 | 1970 | 0 | -1.20(-0.06%) |
Aug 02, 2023 | 1971 | 1972 | 1970 | 1972 | 0 | -16.60(-0.83%) |
Aug 01, 2023 | 1989 | 1990 | 1986 | 1988 | 0 | -15.40(-0.77%) |
Jul 31, 2023 | 2004 | 2004 | 2002 | 2004 | 0 | +45.30(+2.31%) |
Jul 30, 2023 | 1959 | 1960 | 1958 | 1958 | 0 | -0.60(-0.03%) |
Jul 29, 2023 | 1946 | 1962 | 1944 | 1959 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 1946 | 1962 | 1944 | 1959 | 0 | +13.60(+0.70%) |
Jul 27, 2023 | 1946 | 1947 | 1944 | 1945 | 0 | -27.60(-1.40%) |
Jul 26, 2023 | 1973 | 1975 | 1972 | 1973 | 0 | +5.60(+0.28%) |
Jul 25, 2023 | 1966 | 1968 | 1966 | 1967 | 0 | +11.40(+0.58%) |
Jul 24, 2023 | 1957 | 1957 | 1956 | 1956 | 0 | -7.90(-0.40%) |
Jul 23, 2023 | 1964 | 1965 | 1963 | 1964 | 0 | -0.20(-0.01%) |
Jul 22, 2023 | 1972 | 1976 | 1959 | 1964 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 1972 | 1976 | 1959 | 1964 | 0 | -10.00(-0.51%) |
Jul 20, 2023 | 1972 | 1974 | 1972 | 1974 | 0 | -5.90(-0.30%) |
Jul 19, 2023 | 1980 | 1981 | 1979 | 1980 | 0 | -2.20(-0.11%) |
Jul 18, 2023 | 1982 | 1983 | 1982 | 1982 | 0 | +22.80(+1.16%) |
Jul 17, 2023 | 1958 | 1959 | 1958 | 1959 | 0 | +3.00(+0.15%) |
Jul 16, 2023 | 1959 | 1960 | 1956 | 1956 | 0 | -3.10(-0.16%) |
Jul 15, 2023 | 1965 | 1968 | 1955 | 1959 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 1965 | 1968 | 1955 | 1959 | 0 | -5.10(-0.26%) |
Jul 13, 2023 | 1965 | 1966 | 1964 | 1964 | 0 | +1.90(+0.10%) |
Jul 12, 2023 | 1963 | 1963 | 1962 | 1962 | 0 | +24.10(+1.24%) |
Jul 11, 2023 | 1938 | 1939 | 1938 | 1938 | 0 | +7.50(+0.39%) |
Jul 10, 2023 | 1931 | 1931 | 1930 | 1931 | 0 | +0.80(+0.04%) |
Jul 09, 2023 | 1931 | 1934 | 1929 | 1930 | 0 | -0.40(-0.02%) |
Jul 08, 2023 | 1917 | 1941 | 1915 | 1930 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 1917 | 1941 | 1915 | 1930 | 0 | +12.90(+0.67%) |
Jul 06, 2023 | 1917 | 1918 | 1916 | 1918 | 0 | -5.50(-0.29%) |
Jul 05, 2023 | 1922 | 1924 | 1922 | 1923 | 0 | -9.90(-0.51%) |
Jul 04, 2023 | 1929 | 1938 | 1928 | 1933 | 0 | +4.30(+0.22%) |
Jul 03, 2023 | 1929 | 1929 | 1928 | 1929 | 0 | +2.50(+0.13%) |
Jul 02, 2023 | 1928 | 1928 | 1926 | 1926 | 0 | -1.60(-0.08%) |