Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17970 | 17996 | 17875 | 17890 | 0 | -145.00(-0.80%) |
Jan 30, 2024 | 18083 | 18139 | 18035 | 18035 | 0 | -85.00(-0.47%) |
Jan 29, 2024 | 18001 | 18120 | 17995 | 18120 | 0 | +124.60(+0.69%) |
Jan 28, 2024 | 17985 | 18030 | 17944 | 17995 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 17985 | 18030 | 17944 | 17995 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 17985 | 18030 | 17944 | 17995 | 0 | -7.60(-0.04%) |
Jan 25, 2024 | 17895 | 18014 | 17895 | 18003 | 0 | +126.80(+0.71%) |
Jan 24, 2024 | 17884 | 17945 | 17856 | 17876 | 0 | +1.20(+0.01%) |
Jan 23, 2024 | 17840 | 17894 | 17802 | 17875 | 0 | +59.50(+0.33%) |
Jan 22, 2024 | 17771 | 17869 | 17765 | 17815 | 0 | +133.60(+0.76%) |
Jan 21, 2024 | 17546 | 17683 | 17500 | 17682 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 17546 | 17683 | 17500 | 17682 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 17546 | 17683 | 17500 | 17682 | 0 | +453.70(+2.63%) |
Jan 18, 2024 | 17169 | 17300 | 17169 | 17228 | 0 | +66.00(+0.38%) |
Jan 17, 2024 | 17342 | 17361 | 17152 | 17162 | 0 | -185.10(-1.07%) |
Jan 16, 2024 | 17524 | 17524 | 17338 | 17347 | 0 | -199.90(-1.14%) |
Jan 15, 2024 | 17541 | 17633 | 17533 | 17547 | 0 | +34.00(+0.19%) |
Jan 14, 2024 | 17536 | 17571 | 17470 | 17513 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 17536 | 17571 | 17470 | 17513 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 17536 | 17571 | 17470 | 17513 | 0 | -32.50(-0.19%) |
Jan 11, 2024 | 17478 | 17575 | 17477 | 17545 | 0 | +79.70(+0.46%) |
Jan 10, 2024 | 17496 | 17499 | 17439 | 17466 | 0 | -69.90(-0.40%) |
Jan 09, 2024 | 17585 | 17694 | 17518 | 17536 | 0 | -37.20(-0.21%) |
Jan 08, 2024 | 17534 | 17688 | 17534 | 17573 | 0 | +53.60(+0.31%) |
Jan 07, 2024 | 17559 | 17607 | 17495 | 17519 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 17559 | 17607 | 17495 | 17519 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 17559 | 17607 | 17495 | 17519 | 0 | -30.60(-0.17%) |
Jan 04, 2024 | 17574 | 17610 | 17516 | 17550 | 0 | -9.60(-0.05%) |
Jan 03, 2024 | 17829 | 17829 | 17518 | 17559 | 0 | -294.50(-1.65%) |
Jan 02, 2024 | 17940 | 17957 | 17785 | 17854 | 0 | -77.00(-0.43%) |
Jan 01, 2024 | 17894 | 17946 | 17864 | 17931 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 17894 | 17946 | 17864 | 17931 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 17894 | 17946 | 17864 | 17931 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 17894 | 17946 | 17864 | 17931 | 0 | +20.40(+0.11%) |
Dec 28, 2023 | 17901 | 17928 | 17842 | 17910 | 0 | +18.90(+0.11%) |
Dec 27, 2023 | 17767 | 17897 | 17767 | 17892 | 0 | +139.80(+0.79%) |
Dec 26, 2023 | 17619 | 17752 | 17619 | 17752 | 0 | +146.90(+0.83%) |
Dec 25, 2023 | 17596 | 17663 | 17595 | 17605 | 0 | +8.20(+0.05%) |
Dec 24, 2023 | 17586 | 17618 | 17568 | 17597 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 17586 | 17618 | 17568 | 17597 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 17586 | 17618 | 17568 | 17597 | 0 | +52.90(+0.30%) |
Dec 21, 2023 | 17531 | 17553 | 17443 | 17544 | 0 | -91.50(-0.52%) |
Dec 20, 2023 | 17608 | 17658 | 17598 | 17635 | 0 | +58.60(+0.33%) |
Dec 19, 2023 | 17670 | 17670 | 17497 | 17577 | 0 | -75.40(-0.43%) |
Dec 18, 2023 | 17638 | 17666 | 17587 | 17652 | 0 | -21.90(-0.12%) |
Dec 17, 2023 | 17693 | 17744 | 17643 | 17674 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 17693 | 17744 | 17643 | 17674 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 17693 | 17744 | 17643 | 17674 | 0 | +20.80(+0.12%) |
Dec 14, 2023 | 17482 | 17668 | 17482 | 17653 | 0 | +184.20(+1.05%) |
Dec 13, 2023 | 17448 | 17508 | 17439 | 17469 | 0 | +18.30(+0.10%) |
Dec 12, 2023 | 17430 | 17529 | 17405 | 17451 | 0 | +32.30(+0.19%) |
Dec 11, 2023 | 17417 | 17452 | 17373 | 17418 | 0 | +34.30(+0.20%) |
Dec 10, 2023 | 17309 | 17465 | 17309 | 17384 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 17309 | 17465 | 17309 | 17384 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 17309 | 17465 | 17309 | 17384 | 0 | +105.30(+0.61%) |
Dec 07, 2023 | 17357 | 17388 | 17274 | 17279 | 0 | -82.00(-0.47%) |
Dec 06, 2023 | 17341 | 17440 | 17338 | 17361 | 0 | +32.70(+0.19%) |
Dec 05, 2023 | 17402 | 17402 | 17253 | 17328 | 0 | -93.50(-0.54%) |
Dec 04, 2023 | 17451 | 17517 | 17398 | 17422 | 0 | -16.80(-0.10%) |
Dec 03, 2023 | 17422 | 17450 | 17356 | 17438 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 17422 | 17450 | 17356 | 17438 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 17422 | 17450 | 17356 | 17438 | 0 | +4.50(+0.03%) |
Nov 30, 2023 | 17389 | 17434 | 17313 | 17434 | 0 | +63.20(+0.36%) |
Nov 29, 2023 | 17352 | 17442 | 17323 | 17371 | 0 | +29.40(+0.17%) |
Nov 28, 2023 | 17150 | 17360 | 17145 | 17341 | 0 | +203.80(+1.19%) |
Nov 27, 2023 | 17291 | 17352 | 17134 | 17137 | 0 | -150.00(-0.87%) |
Nov 26, 2023 | 17305 | 17336 | 17268 | 17287 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 17305 | 17336 | 17268 | 17287 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 17305 | 17336 | 17268 | 17287 | 0 | -7.20(-0.04%) |
Nov 23, 2023 | 17291 | 17344 | 17228 | 17295 | 0 | -15.70(-0.09%) |
Nov 22, 2023 | 17326 | 17344 | 17265 | 17310 | 0 | -106.40(-0.61%) |
Nov 21, 2023 | 17240 | 17421 | 17240 | 17417 | 0 | +206.20(+1.20%) |
Nov 20, 2023 | 17198 | 17220 | 17152 | 17210 | 0 | +1.60(+0.01%) |
Nov 19, 2023 | 17156 | 17254 | 17148 | 17209 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 17156 | 17254 | 17148 | 17209 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 17156 | 17254 | 17148 | 17209 | 0 | +37.70(+0.22%) |
Nov 16, 2023 | 17136 | 17194 | 17089 | 17171 | 0 | +42.40(+0.25%) |
Nov 15, 2023 | 17040 | 17144 | 17035 | 17129 | 0 | +213.10(+1.26%) |
Nov 14, 2023 | 16884 | 16946 | 16884 | 16916 | 0 | +76.40(+0.45%) |
Nov 13, 2023 | 16712 | 16961 | 16712 | 16839 | 0 | +156.60(+0.94%) |
Nov 12, 2023 | 16726 | 16726 | 16651 | 16683 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 16726 | 16726 | 16651 | 16683 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 16726 | 16726 | 16651 | 16683 | 0 | -63.00(-0.38%) |
Nov 09, 2023 | 16741 | 16759 | 16681 | 16746 | 0 | +4.90(+0.03%) |
Nov 08, 2023 | 16691 | 16775 | 16665 | 16741 | 0 | +55.90(+0.34%) |
Nov 07, 2023 | 16650 | 16685 | 16608 | 16685 | 0 | +35.50(+0.21%) |
Nov 06, 2023 | 16573 | 16721 | 16573 | 16649 | 0 | +141.70(+0.86%) |
Nov 05, 2023 | 16412 | 16520 | 16412 | 16508 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 16412 | 16520 | 16412 | 16508 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 16412 | 16520 | 16412 | 16508 | 0 | +110.80(+0.68%) |
Nov 02, 2023 | 16094 | 16397 | 16094 | 16397 | 0 | +358.30(+2.23%) |