Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20208 | 20460 | 20155 | 20453 | 0 | +336.70(+1.67%) |
Nov 29, 2023 | 20063 | 20156 | 20043 | 20116 | 0 | +79.40(+0.40%) |
Nov 28, 2023 | 19956 | 20076 | 19918 | 20037 | 0 | +4.10(+0.02%) |
Nov 27, 2023 | 20104 | 20106 | 20032 | 20033 | 0 | -70.40(-0.35%) |
Nov 24, 2023 | 20092 | 20157 | 20070 | 20103 | 0 | +0.00(+0.00%) |
Nov 23, 2023 | 20092 | 20157 | 20070 | 20103 | 0 | -10.90(-0.05%) |
Nov 22, 2023 | 20123 | 20169 | 20049 | 20114 | 0 | +4.00(+0.02%) |
Nov 21, 2023 | 20223 | 20260 | 20104 | 20110 | 0 | -136.50(-0.67%) |
Nov 20, 2023 | 20166 | 20262 | 20126 | 20246 | 0 | +70.70(+0.35%) |
Nov 17, 2023 | 20096 | 20207 | 20096 | 20176 | 0 | +0.00(+0.00%) |
Nov 16, 2023 | 20096 | 20207 | 20096 | 20176 | 0 | +117.90(+0.59%) |
Nov 15, 2023 | 20061 | 20139 | 20035 | 20058 | 0 | +34.20(+0.17%) |
Nov 14, 2023 | 19864 | 20071 | 19864 | 20024 | 0 | +314.50(+1.60%) |
Nov 13, 2023 | 19638 | 19776 | 19606 | 19709 | 0 | +54.70(+0.28%) |
Nov 10, 2023 | 19596 | 19656 | 19503 | 19654 | 0 | +0.00(+0.00%) |
Nov 09, 2023 | 19596 | 19656 | 19503 | 19654 | 0 | +124.30(+0.64%) |
Nov 08, 2023 | 19566 | 19646 | 19479 | 19530 | 0 | -45.40(-0.23%) |
Nov 07, 2023 | 19701 | 19701 | 19531 | 19576 | 0 | -168.30(-0.85%) |
Nov 06, 2023 | 19850 | 19905 | 19710 | 19744 | 0 | -80.90(-0.41%) |
Nov 03, 2023 | 19701 | 19888 | 19690 | 19825 | 0 | +0.00(+0.00%) |
Nov 02, 2023 | 19701 | 19888 | 19690 | 19825 | 0 | +745.80(+3.91%) |
Nov 01, 2023 | 18926 | 19090 | 18908 | 19079 | 0 | +205.50(+1.09%) |
Oct 31, 2023 | 18884 | 18928 | 18824 | 18874 | 0 | +16.70(+0.09%) |
Oct 30, 2023 | 18794 | 18967 | 18762 | 18857 | 0 | +119.40(+0.64%) |
Oct 27, 2023 | 18916 | 18927 | 18692 | 18737 | 0 | +0.00(+0.00%) |
Oct 26, 2023 | 18916 | 18927 | 18692 | 18737 | 0 | -210.40(-1.11%) |
Oct 25, 2023 | 18930 | 19091 | 18922 | 18948 | 0 | -38.70(-0.20%) |
Oct 24, 2023 | 19091 | 19139 | 18952 | 18986 | 0 | -60.20(-0.32%) |
Oct 23, 2023 | 19043 | 19193 | 18938 | 19047 | 0 | -68.90(-0.36%) |
Oct 20, 2023 | 19310 | 19310 | 19116 | 19116 | 0 | +0.00(+0.00%) |
Oct 19, 2023 | 19310 | 19310 | 19116 | 19116 | 0 | -335.10(-1.72%) |
Oct 18, 2023 | 19670 | 19670 | 19434 | 19451 | 0 | -242.10(-1.23%) |
Oct 17, 2023 | 19562 | 19769 | 19552 | 19693 | 0 | +72.00(+0.37%) |
Oct 16, 2023 | 19498 | 19643 | 19427 | 19621 | 0 | +157.90(+0.81%) |
Oct 13, 2023 | 19620 | 19659 | 19435 | 19463 | 0 | +0.00(+0.00%) |
Oct 12, 2023 | 19620 | 19659 | 19435 | 19463 | 0 | -200.90(-1.02%) |
Oct 11, 2023 | 19558 | 19670 | 19542 | 19664 | 0 | +162.60(+0.83%) |
Oct 10, 2023 | 19304 | 19573 | 19304 | 19501 | 0 | +255.10(+1.33%) |
Oct 06, 2023 | 19080 | 19284 | 18908 | 19246 | 0 | +0.00(+0.00%) |
Oct 05, 2023 | 19080 | 19284 | 18908 | 19246 | 0 | +211.30(+1.11%) |
Oct 04, 2023 | 19018 | 19052 | 18847 | 19035 | 0 | +13.90(+0.07%) |
Oct 03, 2023 | 19095 | 19126 | 18946 | 19021 | 0 | -156.30(-0.82%) |
Oct 02, 2023 | 19521 | 19521 | 19145 | 19177 | 0 | -364.10(-1.86%) |
Sep 29, 2023 | 19671 | 19708 | 19530 | 19541 | 0 | +0.00(+0.00%) |
Sep 28, 2023 | 19671 | 19708 | 19530 | 19541 | 0 | +105.30(+0.54%) |
Sep 27, 2023 | 19590 | 19633 | 19341 | 19436 | 0 | -120.20(-0.61%) |
Sep 26, 2023 | 19729 | 19775 | 19556 | 19556 | 0 | -244.40(-1.23%) |
Sep 25, 2023 | 19734 | 19850 | 19672 | 19801 | 0 | +20.60(+0.10%) |
Sep 22, 2023 | 19852 | 19899 | 19769 | 19780 | 0 | +0.00(+0.00%) |
Sep 21, 2023 | 19852 | 19899 | 19769 | 19780 | 0 | -434.70(-2.15%) |
Sep 20, 2023 | 20238 | 20352 | 20214 | 20215 | 0 | -4.20(-0.02%) |
Sep 19, 2023 | 20448 | 20448 | 20203 | 20219 | 0 | -273.90(-1.34%) |
Sep 18, 2023 | 20593 | 20599 | 20449 | 20493 | 0 | -129.50(-0.63%) |
Sep 15, 2023 | 20558 | 20652 | 20534 | 20622 | 0 | +0.00(+0.00%) |
Sep 14, 2023 | 20558 | 20652 | 20534 | 20622 | 0 | +343.40(+1.69%) |
Sep 13, 2023 | 20229 | 20299 | 20203 | 20279 | 0 | +55.80(+0.28%) |
Sep 12, 2023 | 20154 | 20268 | 20154 | 20223 | 0 | +40.30(+0.20%) |
Sep 11, 2023 | 20118 | 20223 | 20097 | 20183 | 0 | +108.10(+0.54%) |
Sep 08, 2023 | 20119 | 20161 | 20066 | 20075 | 0 | +0.00(+0.00%) |
Sep 07, 2023 | 20119 | 20161 | 20066 | 20075 | 0 | -152.30(-0.75%) |
Sep 06, 2023 | 20375 | 20375 | 20182 | 20227 | 0 | -186.80(-0.92%) |
Sep 05, 2023 | 20521 | 20546 | 20413 | 20414 | 0 | -131.60(-0.64%) |