Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34730 | 34061 | 34611 | 1,550 | +133.00(+0.39%) | |
Oct 30, 2023 | 34860 | 34095 | 34478 | 1,880 | -141.00(-0.41%) | |
Oct 29, 2023 | 34755 | 33945 | 34619 | 908 | +510.00(+1.50%) | |
Oct 28, 2023 | 34506 | 33850 | 34109 | 784 | +253.00(+0.75%) | |
Oct 27, 2023 | 34245 | 33407 | 33856 | 2,084 | -356.00(-1.04%) | |
Oct 26, 2023 | 34834 | 33738 | 34212 | 2,128 | -295.00(-0.85%) | |
Oct 25, 2023 | 35138 | 33686 | 34507 | 2,595 | +597.00(+1.76%) | |
Oct 24, 2023 | 35198 | 32649 | 33910 | 5,514 | +836.00(+2.53%) | |
Oct 23, 2023 | 34283 | 29898 | 33074 | 5,007 | +3106.00(+10.36%) | |
Oct 22, 2023 | 30247 | 29678 | 29968 | 910 | +23.00(+0.08%) | |
Oct 21, 2023 | 30364 | 29483 | 29945 | 929 | +175.00(+0.59%) | |
Oct 20, 2023 | 30233 | 28595 | 29770 | 2,751 | +1100.00(+3.84%) | |
Oct 19, 2023 | 28916 | 28138 | 28670 | 1,545 | +342.00(+1.21%) | |
Oct 18, 2023 | 28984 | 28156 | 28328 | 1,413 | -123.00(-0.43%) | |
Oct 17, 2023 | 28627 | 28081 | 28451 | 1,871 | -23.00(-0.08%) | |
Oct 16, 2023 | 29900 | 27058 | 28474 | 4,827 | +1405.00(+5.19%) | |
Oct 15, 2023 | 27299 | 26814 | 27069 | 707 | +206.00(+0.77%) | |
Oct 14, 2023 | 26981 | 26800 | 26863 | 425 | +36.00(+0.13%) | |
Oct 13, 2023 | 27108 | 26675 | 26827 | 1,292 | +98.00(+0.37%) | |
Oct 12, 2023 | 26933 | 26545 | 26729 | 1,111 | -87.00(-0.32%) | |
Oct 11, 2023 | 27474 | 26533 | 26816 | 2,029 | -628.00(-2.29%) | |
Oct 10, 2023 | 27733 | 27294 | 27444 | 1,181 | -140.00(-0.51%) | |
Oct 09, 2023 | 27996 | 27280 | 27584 | 1,187 | -341.00(-1.22%) | |
Oct 08, 2023 | 28104 | 27715 | 27925 | 558 | -46.00(-0.16%) | |
Oct 07, 2023 | 28034 | 27864 | 27971 | 355 | +49.00(+0.18%) | |
Oct 06, 2023 | 28301 | 27185 | 27922 | 1,720 | +507.00(+1.85%) | |
Oct 05, 2023 | 28125 | 27369 | 27415 | 1,556 | -382.00(-1.37%) | |
Oct 04, 2023 | 27831 | 27221 | 27797 | 1,264 | +353.00(+1.29%) | |
Oct 03, 2023 | 27670 | 27170 | 27444 | 1,304 | -100.00(-0.36%) | |
Oct 02, 2023 | 28592 | 27333 | 27544 | 2,585 | -323.00(-1.16%) | |
Oct 01, 2023 | 28053 | 26959 | 27867 | 1,246 | +888.00(+3.29%) | |
Sep 30, 2023 | 27093 | 26884 | 26979 | 557 | +82.00(+0.30%) | |
Sep 29, 2023 | 27235 | 26682 | 26897 | 1,512 | -138.00(-0.51%) | |
Sep 28, 2023 | 27297 | 26292 | 27035 | 2,835 | +743.00(+2.83%) | |
Sep 27, 2023 | 26823 | 26095 | 26292 | 1,772 | +130.00(+0.50%) | |
Sep 26, 2023 | 26386 | 26085 | 26162 | 890 | -131.00(-0.50%) | |
Sep 25, 2023 | 26436 | 25977 | 26293 | 1,346 | +67.00(+0.26%) | |
Sep 24, 2023 | 26730 | 26148 | 26226 | 732 | -347.00(-1.31%) | |
Sep 23, 2023 | 26634 | 26519 | 26573 | 268 | -10.00(-0.04%) | |
Sep 22, 2023 | 26733 | 26479 | 26583 | 677 | +2.00(+0.01%) | |
Sep 21, 2023 | 27177 | 26376 | 26581 | 1,559 | -572.00(-2.11%) | |
Sep 20, 2023 | 27389 | 26852 | 27153 | 2,344 | -77.00(-0.28%) | |
Sep 19, 2023 | 27486 | 26682 | 27230 | 1,839 | +457.00(+1.71%) | |
Sep 18, 2023 | 27422 | 26382 | 26773 | 1,999 | +283.00(+1.07%) | |
Sep 17, 2023 | 26618 | 26414 | 26490 | 504 | -50.00(-0.19%) | |
Sep 16, 2023 | 26767 | 26459 | 26540 | 632 | -149.00(-0.56%) | |
Sep 15, 2023 | 26878 | 26228 | 26689 | 1,368 | +93.00(+0.35%) | |
Sep 14, 2023 | 26849 | 26143 | 26596 | 2,118 | +382.00(+1.46%) | |
Sep 13, 2023 | 26395 | 25762 | 26214 | 1,535 | +349.00(+1.35%) | |
Sep 12, 2023 | 26529 | 25117 | 25865 | 3,214 | +750.00(+2.99%) | |
Sep 11, 2023 | 25881 | 24920 | 25115 | 2,016 | -701.00(-2.72%) | |
Sep 10, 2023 | 26018 | 25588 | 25816 | 873 | -78.00(-0.30%) | |
Sep 09, 2023 | 25927 | 25801 | 25894 | 443 | -9.00(-0.03%) | |
Sep 08, 2023 | 26429 | 25652 | 25903 | 1,695 | -282.00(-1.08%) | |
Sep 07, 2023 | 26417 | 25600 | 26185 | 1,595 | +419.00(+1.63%) | |
Sep 06, 2023 | 26000 | 25386 | 25766 | 1,283 | -13.00(-0.05%) | |
Sep 05, 2023 | 25862 | 25547 | 25779 | 1,021 | +5.00(+0.02%) | |
Sep 04, 2023 | 26081 | 25646 | 25774 | 1,064 | -185.00(-0.71%) | |
Sep 03, 2023 | 26112 | 25807 | 25959 | 722 | +69.00(+0.27%) | |
Sep 02, 2023 | 25980 | 25753 | 25890 | 555 | +91.00(+0.35%) | |
Sep 01, 2023 | 26134 | 25333 | 25799 | 2,012 | -150.00(-0.58%) | |
Aug 31, 2023 | 27537 | 25683 | 25949 | 2,771 | -1356.00(-4.97%) | |
Aug 30, 2023 | 27773 | 27006 | 27305 | 2,096 | -313.00(-1.13%) | |
Aug 29, 2023 | 28142 | 25913 | 27618 | 4,582 | +1502.00(+5.75%) | |
Aug 28, 2023 | 26223 | 25856 | 26116 | 1,196 | +34.00(+0.13%) | |
Aug 27, 2023 | 26168 | 25962 | 26082 | 402 | +74.00(+0.28%) | |
Aug 26, 2023 | 26102 | 25976 | 26008 | 246 | -19.00(-0.07%) | |
Aug 25, 2023 | 26281 | 25748 | 26027 | 2,016 | -77.00(-0.29%) | |
Aug 24, 2023 | 26562 | 25852 | 26104 | 1,617 | -383.00(-1.45%) | |
Aug 23, 2023 | 26800 | 25805 | 26487 | 2,458 | +577.00(+2.23%) | |
Aug 22, 2023 | 26143 | 25350 | 25910 | 1,769 | -210.00(-0.80%) | |
Aug 21, 2023 | 26240 | 25828 | 26120 | 1,607 | -58.00(-0.22%) | |
Aug 20, 2023 | 26297 | 25979 | 26178 | 713 | +71.00(+0.27%) | |
Aug 19, 2023 | 26264 | 25798 | 26107 | 1,043 | +82.00(+0.32%) | |
Aug 18, 2023 | 26813 | 25601 | 26025 | 2,681 | -622.00(-2.33%) | |
Aug 17, 2023 | 28825 | 26266 | 26647 | 4,981 | -2173.00(-7.54%) | |
Aug 16, 2023 | 29224 | 28787 | 28820 | 1,707 | -347.00(-1.19%) | |
Aug 15, 2023 | 29455 | 29060 | 29167 | 1,077 | -235.00(-0.80%) | |
Aug 14, 2023 | 29659 | 29086 | 29402 | 1,277 | +98.00(+0.33%) | |
Aug 13, 2023 | 29443 | 29254 | 29304 | 355 | -112.00(-0.38%) | |
Aug 12, 2023 | 29465 | 29350 | 29416 | 349 | +17.00(+0.06%) | |
Aug 11, 2023 | 29525 | 29222 | 29399 | 839 | -35.00(-0.12%) | |
Aug 10, 2023 | 29703 | 29294 | 29434 | 1,097 | -166.00(-0.56%) | |
Aug 09, 2023 | 30119 | 29352 | 29600 | 1,340 | -214.00(-0.72%) | |
Aug 08, 2023 | 30210 | 29107 | 29814 | 2,554 | +671.00(+2.30%) | |
Aug 07, 2023 | 29244 | 28671 | 29143 | 1,440 | +91.00(+0.31%) | |
Aug 06, 2023 | 29159 | 28962 | 29052 | 484 | -6.00(-0.02%) | |
Aug 05, 2023 | 29107 | 28950 | 29058 | 346 | +26.00(+0.09%) | |
Aug 04, 2023 | 29306 | 28784 | 29032 | 1,421 | -155.00(-0.53%) | |
Aug 03, 2023 | 29395 | 28925 | 29187 | 1,360 | +46.00(+0.16%) | |
Aug 02, 2023 | 30025 | 28929 | 29141 | 2,150 | -262.00(-0.89%) |