Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16177 | 16215 | 15976 | 16001 | 0 | -148.40(-0.92%) |
Oct 30, 2023 | 16142 | 16203 | 16101 | 16150 | 0 | +15.10(+0.09%) |
Oct 29, 2023 | 16113 | 16200 | 16113 | 16135 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 16113 | 16200 | 16113 | 16135 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 16113 | 16200 | 16113 | 16135 | 0 | +60.90(+0.38%) |
Oct 26, 2023 | 16305 | 16305 | 16074 | 16074 | 0 | -285.20(-1.74%) |
Oct 25, 2023 | 16321 | 16459 | 16321 | 16359 | 0 | +49.10(+0.30%) |
Oct 24, 2023 | 16258 | 16319 | 16163 | 16310 | 0 | +58.40(+0.36%) |
Oct 23, 2023 | 16391 | 16391 | 16246 | 16251 | 0 | -189.30(-1.15%) |
Oct 22, 2023 | 16434 | 16463 | 16272 | 16441 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 16434 | 16463 | 16272 | 16441 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 16434 | 16463 | 16272 | 16441 | 0 | -12.00(-0.07%) |
Oct 19, 2023 | 16416 | 16479 | 16382 | 16453 | 0 | +11.80(+0.07%) |
Oct 18, 2023 | 16608 | 16612 | 16399 | 16441 | 0 | -341.70(-2.04%) |
Oct 13, 2023 | 16816 | 16816 | 16726 | 16783 | 0 | -43.30(-0.26%) |
Oct 12, 2023 | 16699 | 16826 | 16684 | 16826 | 0 | +153.90(+0.92%) |
Oct 11, 2023 | 16567 | 16730 | 16567 | 16672 | 0 | +151.40(+0.92%) |
Oct 10, 2023 | 16483 | 16539 | 16483 | 16521 | 0 | +0.00(+0.00%) |
Oct 09, 2023 | 16483 | 16539 | 16483 | 16521 | 0 | +0.00(+0.00%) |
Oct 08, 2023 | 16483 | 16539 | 16483 | 16521 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 16483 | 16539 | 16483 | 16521 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 16483 | 16539 | 16483 | 16521 | 0 | +67.10(+0.41%) |
Oct 05, 2023 | 16314 | 16478 | 16314 | 16454 | 0 | +180.10(+1.11%) |
Oct 04, 2023 | 16420 | 16420 | 16203 | 16273 | 0 | -180.90(-1.10%) |
Oct 03, 2023 | 16520 | 16572 | 16454 | 16454 | 0 | -103.00(-0.62%) |
Oct 02, 2023 | 16383 | 16575 | 16383 | 16557 | 0 | +203.60(+1.24%) |
Oct 01, 2023 | 16331 | 16411 | 16311 | 16354 | 0 | +0.00(+0.00%) |
Sep 30, 2023 | 16331 | 16411 | 16311 | 16354 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 16331 | 16411 | 16311 | 16354 | 0 | +0.00(+0.00%) |
Sep 28, 2023 | 16331 | 16411 | 16311 | 16354 | 0 | +43.30(+0.27%) |
Sep 27, 2023 | 16274 | 16324 | 16213 | 16310 | 0 | +34.30(+0.21%) |
Sep 26, 2023 | 16440 | 16440 | 16276 | 16276 | 0 | -176.10(-1.07%) |
Sep 25, 2023 | 16346 | 16498 | 16346 | 16452 | 0 | +107.70(+0.66%) |
Sep 24, 2023 | 16267 | 16361 | 16202 | 16344 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 16267 | 16361 | 16202 | 16344 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 16267 | 16361 | 16202 | 16344 | 0 | +27.80(+0.17%) |
Sep 21, 2023 | 16475 | 16475 | 16300 | 16317 | 0 | -218.10(-1.32%) |
Sep 20, 2023 | 16627 | 16665 | 16522 | 16535 | 0 | -101.50(-0.61%) |
Sep 19, 2023 | 16706 | 16762 | 16636 | 16636 | 0 | -61.90(-0.37%) |
Sep 18, 2023 | 16894 | 16894 | 16698 | 16698 | 0 | -222.70(-1.32%) |
Sep 17, 2023 | 16810 | 16921 | 16788 | 16921 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 16810 | 16921 | 16788 | 16921 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 16810 | 16921 | 16788 | 16921 | 0 | +113.30(+0.67%) |
Sep 14, 2023 | 16582 | 16808 | 16582 | 16808 | 0 | +226.10(+1.36%) |
Sep 13, 2023 | 16578 | 16653 | 16543 | 16582 | 0 | +8.80(+0.05%) |
Sep 12, 2023 | 16434 | 16580 | 16423 | 16573 | 0 | +139.80(+0.85%) |
Sep 11, 2023 | 16580 | 16600 | 16398 | 16433 | 0 | -143.10(-0.86%) |
Sep 10, 2023 | 16610 | 16610 | 16506 | 16576 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 16610 | 16610 | 16506 | 16576 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 16610 | 16610 | 16506 | 16576 | 0 | -43.10(-0.26%) |
Sep 07, 2023 | 16715 | 16715 | 16610 | 16619 | 0 | -119.10(-0.71%) |
Sep 06, 2023 | 16796 | 16841 | 16733 | 16738 | 0 | -53.40(-0.32%) |
Sep 05, 2023 | 16784 | 16792 | 16727 | 16792 | 0 | +1.90(+0.01%) |
Sep 04, 2023 | 16790 | 0 | +144.80(+0.87%) | |||
Sep 03, 2023 | 16645 | 0 | -23.30(-0.14%) | |||
Sep 02, 2023 | 16634 | 16730 | 16619 | 16668 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 16634 | 16730 | 16619 | 16668 | 0 | +33.70(+0.20%) |
Aug 31, 2023 | 16707 | 16712 | 16631 | 16634 | 0 | -85.30(-0.51%) |
Aug 30, 2023 | 16666 | 16780 | 16666 | 16720 | 0 | +96.10(+0.58%) |
Aug 29, 2023 | 16528 | 16628 | 16496 | 16624 | 0 | +114.40(+0.69%) |
Aug 28, 2023 | 16509 | 0 | +27.70(+0.17%) | |||
Aug 27, 2023 | 16708 | 16708 | 16482 | 16482 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 16708 | 16708 | 16482 | 16482 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 16708 | 16708 | 16482 | 16482 | 0 | -289.30(-1.73%) |
Aug 24, 2023 | 16651 | 16822 | 16651 | 16771 | 0 | +194.00(+1.17%) |
Aug 23, 2023 | 16440 | 16588 | 16440 | 16577 | 0 | +139.30(+0.85%) |
Aug 22, 2023 | 16430 | 16535 | 16408 | 16438 | 0 | +56.10(+0.34%) |
Aug 21, 2023 | 16382 | 0 | +0.20(+0.00%) | |||
Aug 20, 2023 | 16508 | 16584 | 16344 | 16381 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 16508 | 16584 | 16344 | 16381 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 16508 | 16584 | 16344 | 16381 | 0 | -135.40(-0.82%) |
Aug 17, 2023 | 16412 | 16550 | 16265 | 16517 | 0 | +69.90(+0.43%) |
Aug 16, 2023 | 16422 | 16447 | 16304 | 16447 | 0 | -8.00(-0.05%) |
Aug 15, 2023 | 16439 | 16546 | 16438 | 16455 | 0 | +61.10(+0.37%) |
Aug 14, 2023 | 16585 | 16585 | 16307 | 16394 | 0 | -207.50(-1.25%) |
Aug 13, 2023 | 16645 | 16767 | 16601 | 16601 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 16645 | 16767 | 16601 | 16601 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 16645 | 16767 | 16601 | 16601 | 0 | -33.50(-0.20%) |
Aug 10, 2023 | 16827 | 16827 | 16601 | 16635 | 0 | -236.20(-1.40%) |
Aug 09, 2023 | 16837 | 16957 | 16798 | 16871 | 0 | -6.20(-0.04%) |
Aug 08, 2023 | 17006 | 17044 | 16813 | 16877 | 0 | -118.90(-0.70%) |
Aug 07, 2023 | 16871 | 17032 | 16869 | 16996 | 0 | +152.30(+0.90%) |
Aug 06, 2023 | 16847 | 16887 | 16748 | 16844 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 16847 | 16887 | 16748 | 16844 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 16847 | 16887 | 16748 | 16844 | 0 | -50.00(-0.30%) |
Aug 03, 2023 | 17207 | 17213 | 16845 | 16894 | 0 | +0.00(+0.00%) |
Aug 02, 2023 | 17207 | 17213 | 16845 | 16894 | 0 | -319.20(-1.85%) |