Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15652 | 15744 | 15412 | 15485 | 0 | -218.40(-1.39%) |
Jan 30, 2024 | 15897 | 15897 | 15655 | 15704 | 0 | -373.70(-2.32%) |
Jan 29, 2024 | 16046 | 16258 | 16013 | 16077 | 0 | +125.00(+0.78%) |
Jan 28, 2024 | 16159 | 16241 | 15888 | 15952 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 16159 | 16241 | 15888 | 15952 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 16159 | 16241 | 15888 | 15952 | 0 | -259.80(-1.60%) |
Jan 25, 2024 | 15990 | 16255 | 15829 | 16212 | 0 | +312.10(+1.96%) |
Jan 24, 2024 | 15602 | 15975 | 15412 | 15900 | 0 | +545.90(+3.56%) |
Jan 23, 2024 | 15038 | 15517 | 14994 | 15354 | 0 | +392.80(+2.63%) |
Jan 22, 2024 | 15349 | 15363 | 14794 | 14961 | 0 | -347.50(-2.27%) |
Jan 21, 2024 | 15405 | 15541 | 15208 | 15309 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 15405 | 15541 | 15208 | 15309 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 15405 | 15541 | 15208 | 15309 | 0 | -83.10(-0.54%) |
Jan 18, 2024 | 15301 | 15464 | 15184 | 15392 | 0 | +114.90(+0.75%) |
Jan 17, 2024 | 15764 | 15764 | 15195 | 15277 | 0 | -589.00(-3.71%) |
Jan 16, 2024 | 16030 | 16197 | 15834 | 15866 | 0 | -350.40(-2.16%) |
Jan 15, 2024 | 16258 | 16335 | 16104 | 16216 | 0 | -28.30(-0.17%) |
Jan 14, 2024 | 16217 | 16394 | 16186 | 16245 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 16217 | 16394 | 16186 | 16245 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 16217 | 16394 | 16186 | 16245 | 0 | -57.40(-0.35%) |
Jan 11, 2024 | 16154 | 16460 | 16107 | 16302 | 0 | +204.70(+1.27%) |
Jan 10, 2024 | 16144 | 16247 | 16036 | 16097 | 0 | -92.70(-0.57%) |
Jan 09, 2024 | 16256 | 16415 | 16190 | 16190 | 0 | -34.50(-0.21%) |
Jan 08, 2024 | 16582 | 16592 | 16145 | 16224 | 0 | -310.80(-1.88%) |
Jan 07, 2024 | 16573 | 16746 | 16456 | 16535 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 16573 | 16746 | 16456 | 16535 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 16573 | 16746 | 16456 | 16535 | 0 | -110.70(-0.67%) |
Jan 04, 2024 | 16673 | 16673 | 16516 | 16646 | 0 | -0.40(-0.00%) |
Jan 03, 2024 | 16625 | 16658 | 16565 | 16646 | 0 | -142.20(-0.85%) |
Jan 02, 2024 | 17135 | 17135 | 16725 | 16789 | 0 | -258.80(-1.52%) |
Jan 01, 2024 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +3.90(+0.02%) |
Dec 28, 2023 | 16678 | 17086 | 16644 | 17044 | 0 | +418.70(+2.52%) |
Dec 27, 2023 | 16562 | 16674 | 16439 | 16625 | 0 | +284.40(+1.74%) |
Dec 26, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 25, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | -280.70(-1.69%) |
Dec 21, 2023 | 16455 | 16650 | 16445 | 16621 | 0 | +7.30(+0.04%) |
Dec 20, 2023 | 16648 | 16741 | 16550 | 16614 | 0 | +108.80(+0.66%) |
Dec 19, 2023 | 16551 | 16580 | 16408 | 16505 | 0 | -124.20(-0.75%) |
Dec 18, 2023 | 16670 | 16713 | 16573 | 16629 | 0 | -163.00(-0.97%) |
Dec 17, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +390.00(+2.38%) |
Dec 14, 2023 | 16420 | 16578 | 16319 | 16402 | 0 | +173.40(+1.07%) |
Dec 13, 2023 | 16312 | 16327 | 16145 | 16229 | 0 | -145.70(-0.89%) |
Dec 12, 2023 | 16236 | 16421 | 16158 | 16374 | 0 | +173.00(+1.07%) |
Dec 11, 2023 | 16149 | 16277 | 15972 | 16202 | 0 | -132.90(-0.81%) |
Dec 10, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | -11.50(-0.07%) |
Dec 07, 2023 | 16376 | 16376 | 16158 | 16346 | 0 | -117.40(-0.71%) |
Dec 06, 2023 | 16312 | 16600 | 16235 | 16463 | 0 | +135.40(+0.83%) |
Dec 05, 2023 | 16606 | 16606 | 16228 | 16328 | 0 | -318.20(-1.91%) |
Dec 04, 2023 | 16919 | 16942 | 16617 | 16646 | 0 | -184.20(-1.09%) |
Dec 03, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | -212.60(-1.25%) |
Nov 30, 2023 | 16985 | 17068 | 16863 | 17043 | 0 | +49.50(+0.29%) |
Nov 29, 2023 | 17359 | 17359 | 16882 | 16993 | 0 | -360.70(-2.08%) |
Nov 28, 2023 | 17542 | 17542 | 17304 | 17354 | 0 | -171.00(-0.98%) |
Nov 27, 2023 | 17678 | 17678 | 17358 | 17525 | 0 | -34.30(-0.20%) |
Nov 26, 2023 | 17772 | 17772 | 17546 | 17559 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 17772 | 17772 | 17546 | 17559 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 17772 | 17772 | 17546 | 17559 | 0 | -351.40(-1.96%) |
Nov 23, 2023 | 17680 | 17927 | 17577 | 17911 | 0 | +176.20(+0.99%) |
Nov 22, 2023 | 17736 | 17797 | 17650 | 17735 | 0 | +0.70(+0.00%) |
Nov 21, 2023 | 17932 | 18058 | 17689 | 17734 | 0 | -44.20(-0.25%) |
Nov 20, 2023 | 17626 | 17789 | 17533 | 17778 | 0 | +323.90(+1.86%) |
Nov 19, 2023 | 17584 | 17631 | 17414 | 17454 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 17584 | 17631 | 17414 | 17454 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 17584 | 17631 | 17414 | 17454 | 0 | -378.60(-2.12%) |
Nov 16, 2023 | 18175 | 18175 | 17723 | 17833 | 0 | -246.20(-1.36%) |
Nov 15, 2023 | 17837 | 18102 | 17766 | 18079 | 0 | +682.10(+3.92%) |
Nov 14, 2023 | 17495 | 17565 | 17359 | 17397 | 0 | -29.30(-0.17%) |
Nov 13, 2023 | 17263 | 17456 | 17127 | 17426 | 0 | +222.90(+1.30%) |
Nov 12, 2023 | 17351 | 17351 | 17178 | 17203 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 17351 | 17351 | 17178 | 17203 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 17351 | 17351 | 17178 | 17203 | 0 | -308.00(-1.76%) |
Nov 09, 2023 | 17553 | 17617 | 17457 | 17511 | 0 | -57.20(-0.33%) |
Nov 08, 2023 | 17650 | 17754 | 17537 | 17568 | 0 | -101.70(-0.58%) |
Nov 07, 2023 | 17851 | 17891 | 17659 | 17670 | 0 | -296.40(-1.65%) |
Nov 06, 2023 | 17914 | 18038 | 17899 | 17967 | 0 | +302.50(+1.71%) |
Nov 05, 2023 | 17406 | 17729 | 17353 | 17664 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 17406 | 17729 | 17353 | 17664 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 17406 | 17729 | 17353 | 17664 | 0 | +433.50(+2.52%) |
Nov 02, 2023 | 17282 | 17459 | 17176 | 17231 | 0 | +128.80(+0.75%) |