Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 16028 | 16099 | 15978 | 16039 | 0 | +37.30(+0.23%) |
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%) |