Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 42867 | 41976 | 42173 | 1,186 | -72.00(-0.17%) | |
Dec 30, 2023 | 42599 | 41529 | 42245 | 1,003 | +268.00(+0.64%) | |
Dec 29, 2023 | 43128 | 41306 | 41977 | 2,672 | -754.00(-1.76%) | |
Dec 28, 2023 | 43812 | 42288 | 42731 | 1,393 | -691.00(-1.59%) | |
Dec 27, 2023 | 43698 | 42121 | 43422 | 2,031 | +990.00(+2.33%) | |
Dec 26, 2023 | 43652 | 41639 | 42432 | 2,476 | -1208.00(-2.77%) | |
Dec 25, 2023 | 43807 | 42771 | 43640 | 826 | +517.00(+1.20%) | |
Dec 24, 2023 | 43954 | 42700 | 43123 | 925 | -671.00(-1.53%) | |
Dec 23, 2023 | 44076 | 43347 | 43794 | 757 | -220.00(-0.50%) | |
Dec 22, 2023 | 44409 | 43430 | 44014 | 1,264 | +99.00(+0.23%) | |
Dec 21, 2023 | 44240 | 43305 | 43915 | 1,834 | +321.00(+0.74%) | |
Dec 20, 2023 | 44291 | 42186 | 43594 | 2,554 | +1339.00(+3.17%) | |
Dec 19, 2023 | 43456 | 41794 | 42255 | 2,276 | -338.00(-0.79%) | |
Dec 18, 2023 | 42732 | 40513 | 42593 | 2,417 | +1040.00(+2.50%) | |
Dec 17, 2023 | 42364 | 41533 | 41553 | 1,152 | -641.00(-1.52%) | |
Dec 16, 2023 | 42676 | 41639 | 42194 | 990 | +213.00(+0.51%) | |
Dec 15, 2023 | 43083 | 41664 | 41981 | 1,469 | -1114.00(-2.58%) | |
Dec 14, 2023 | 43409 | 41509 | 43095 | 2,005 | +79.00(+0.18%) | |
Dec 13, 2023 | 43440 | 40589 | 43016 | 2,647 | +1552.00(+3.74%) | |
Dec 12, 2023 | 42071 | 40649 | 41464 | 1,609 | +287.00(+0.70%) | |
Dec 11, 2023 | 43801 | 40181 | 41177 | 4,262 | -2507.00(-5.74%) | |
Dec 10, 2023 | 44038 | 43582 | 43684 | 1,034 | -123.00(-0.28%) | |
Dec 09, 2023 | 44362 | 43759 | 43807 | 885 | -423.00(-0.96%) | |
Dec 08, 2023 | 44729 | 43078 | 44230 | 1,699 | +959.00(+2.22%) | |
Dec 07, 2023 | 44044 | 42849 | 43271 | 1,550 | -457.00(-1.05%) | |
Dec 06, 2023 | 44282 | 43419 | 43728 | 1,599 | -325.00(-0.74%) | |
Dec 05, 2023 | 44490 | 41415 | 44053 | 2,360 | +2253.00(+5.39%) | |
Dec 04, 2023 | 42404 | 39807 | 41800 | 2,499 | +1937.00(+4.86%) | |
Dec 03, 2023 | 40210 | 39304 | 39863 | 984 | +399.00(+1.01%) | |
Dec 02, 2023 | 39725 | 38663 | 39464 | 1,021 | +726.00(+1.87%) | |
Dec 01, 2023 | 39000 | 37628 | 38738 | 1,600 | +1027.00(+2.72%) | |
Nov 30, 2023 | 38173 | 37510 | 37711 | 1,209 | -148.00(-0.39%) | |
Nov 29, 2023 | 38457 | 37597 | 37859 | 1,626 | -10.00(-0.03%) | |
Nov 28, 2023 | 38420 | 36883 | 37869 | 2,906 | +650.00(+1.75%) | |
Nov 27, 2023 | 37574 | 36727 | 37219 | 1,458 | -230.00(-0.61%) | |
Nov 26, 2023 | 37837 | 37173 | 37449 | 953 | -342.00(-0.90%) | |
Nov 25, 2023 | 37908 | 37619 | 37791 | 439 | +70.00(+0.19%) | |
Nov 24, 2023 | 38437 | 37266 | 37721 | 1,794 | +403.00(+1.08%) | |
Nov 23, 2023 | 37649 | 36886 | 37318 | 1,010 | -14.00(-0.04%) | |
Nov 22, 2023 | 37865 | 35651 | 37332 | 2,172 | +1192.00(+3.30%) | |
Nov 21, 2023 | 37664 | 36107 | 36140 | 2,532 | -1373.00(-3.66%) | |
Nov 20, 2023 | 37769 | 36716 | 37513 | 2,689 | +115.00(+0.31%) | |
Nov 19, 2023 | 37519 | 36420 | 37398 | 1,024 | +849.00(+2.32%) | |
Nov 18, 2023 | 36851 | 36211 | 36549 | 602 | +44.00(+0.12%) | |
Nov 17, 2023 | 36800 | 35891 | 36505 | 1,899 | +340.00(+0.94%) | |
Nov 16, 2023 | 37975 | 35539 | 36165 | 2,079 | -1592.00(-4.22%) | |
Nov 15, 2023 | 37899 | 35378 | 37757 | 2,483 | +2086.00(+5.85%) | |
Nov 14, 2023 | 36749 | 35002 | 35671 | 1,721 | -903.00(-2.47%) | |
Nov 13, 2023 | 37421 | 36355 | 36574 | 1,525 | -480.00(-1.30%) | |
Nov 12, 2023 | 37237 | 36758 | 37054 | 594 | +180.00(+0.49%) | |
Nov 11, 2023 | 37425 | 36673 | 36874 | 748 | -489.00(-1.31%) | |
Nov 10, 2023 | 37558 | 36343 | 37363 | 1,632 | +763.00(+2.08%) | |
Nov 09, 2023 | 37978 | 35578 | 36600 | 3,041 | +745.00(+2.08%) | |
Nov 08, 2023 | 35959 | 35111 | 35855 | 1,327 | +439.00(+1.24%) | |
Nov 07, 2023 | 35891 | 34530 | 35416 | 1,806 | +442.00(+1.26%) | |
Nov 06, 2023 | 35290 | 34766 | 34974 | 1,062 | -146.00(-0.42%) | |
Nov 05, 2023 | 35396 | 34495 | 35120 | 809 | +5.00(+0.01%) | |
Nov 04, 2023 | 35276 | 34609 | 35115 | 801 | +409.00(+1.18%) | |
Nov 03, 2023 | 34947 | 34132 | 34706 | 1,328 | -148.00(-0.42%) | |
Nov 02, 2023 | 35968 | 34320 | 34854 | 1,660 | -592.00(-1.67%) | |
Nov 01, 2023 | 35612 | 34102 | 35446 | 2,089 | +835.00(+2.41%) | |
Oct 31, 2023 | 34730 | 34061 | 34611 | 1,550 | +133.00(+0.39%) | |
Oct 30, 2023 | 34860 | 34095 | 34478 | 1,880 | -112.00(-0.32%) | |
Oct 29, 2023 | 34755 | 33945 | 34590 | 930 | +481.00(+1.41%) | |
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%) |