Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38173 | 37510 | 37712 | 0 | -140.00(-0.37%) | |
Nov 29, 2023 | 38457 | 37597 | 37852 | 0 | -4.00(-0.01%) | |
Nov 28, 2023 | 38420 | 36883 | 37856 | 0 | +645.00(+1.73%) | |
Nov 27, 2023 | 37574 | 36727 | 37211 | 0 | -246.00(-0.66%) | |
Nov 26, 2023 | 37837 | 37173 | 37457 | 0 | -334.00(-0.88%) | |
Nov 25, 2023 | 37908 | 37619 | 37791 | 0 | +68.00(+0.18%) | |
Nov 24, 2023 | 38437 | 37266 | 37723 | 0 | +405.00(+1.09%) | |
Nov 23, 2023 | 37649 | 36886 | 37318 | 0 | -7.00(-0.02%) | |
Nov 22, 2023 | 37865 | 35651 | 37325 | 0 | +1139.00(+3.15%) | |
Nov 21, 2023 | 37664 | 36116 | 36186 | 0 | -1330.00(-3.55%) | |
Nov 20, 2023 | 37769 | 36716 | 37516 | 0 | +118.00(+0.32%) | |
Nov 19, 2023 | 37519 | 36420 | 37398 | 0 | +849.00(+2.32%) | |
Nov 18, 2023 | 36851 | 36211 | 36549 | 0 | +42.00(+0.12%) | |
Nov 17, 2023 | 36800 | 35891 | 36507 | 0 | +329.00(+0.91%) | |
Nov 16, 2023 | 37975 | 35539 | 36178 | 0 | -1572.00(-4.16%) | |
Nov 15, 2023 | 37899 | 35378 | 37750 | 0 | +2079.00(+5.83%) | |
Nov 14, 2023 | 36749 | 35002 | 35671 | 0 | -906.00(-2.48%) | |
Nov 13, 2023 | 37421 | 36355 | 36577 | 0 | -467.00(-1.26%) | |
Nov 12, 2023 | 37237 | 36758 | 37044 | 0 | +180.00(+0.49%) | |
Nov 11, 2023 | 37425 | 36673 | 36864 | 0 | -510.00(-1.36%) | |
Nov 10, 2023 | 37558 | 36343 | 37374 | 0 | +777.00(+2.12%) | |
Nov 09, 2023 | 37978 | 35578 | 36597 | 0 | +742.00(+2.07%) | |
Nov 08, 2023 | 35959 | 35111 | 35855 | 0 | +440.00(+1.24%) | |
Nov 07, 2023 | 35891 | 34530 | 35415 | 0 | +441.00(+1.26%) | |
Nov 06, 2023 | 35290 | 34766 | 34974 | 0 | -137.00(-0.39%) | |
Nov 05, 2023 | 35396 | 34495 | 35111 | 0 | -4.00(-0.01%) | |
Nov 04, 2023 | 35276 | 34609 | 35115 | 0 | +408.00(+1.18%) | |
Nov 03, 2023 | 34947 | 34132 | 34707 | 0 | -147.00(-0.42%) | |
Nov 02, 2023 | 35968 | 34320 | 34854 | 0 | -582.00(-1.64%) | |
Nov 01, 2023 | 35612 | 34102 | 35436 | 0 | +825.00(+2.38%) | |
Oct 31, 2023 | 34730 | 34061 | 34611 | 0 | +125.00(+0.36%) | |
Oct 30, 2023 | 34860 | 34095 | 34486 | 0 | -125.00(-0.36%) | |
Oct 29, 2023 | 34755 | 33945 | 34611 | 0 | +506.00(+1.48%) | |
Oct 28, 2023 | 34506 | 33850 | 34105 | 0 | +249.00(+0.74%) | |
Oct 27, 2023 | 34245 | 33407 | 33856 | 0 | -363.00(-1.06%) | |
Oct 26, 2023 | 34834 | 33738 | 34219 | 0 | -287.00(-0.83%) | |
Oct 25, 2023 | 35138 | 33686 | 34506 | 0 | +585.00(+1.72%) | |
Oct 24, 2023 | 35198 | 32649 | 33921 | 0 | +884.00(+2.68%) | |
Oct 23, 2023 | 34283 | 29898 | 33037 | 0 | +3071.00(+10.25%) | |
Oct 22, 2023 | 30247 | 29678 | 29966 | 0 | +21.00(+0.07%) | |
Oct 21, 2023 | 30364 | 29483 | 29945 | 0 | +181.00(+0.61%) | |
Oct 20, 2023 | 30233 | 28595 | 29764 | 0 | +1089.00(+3.80%) | |
Oct 19, 2023 | 28916 | 28138 | 28675 | 0 | +341.00(+1.20%) | |
Oct 18, 2023 | 28984 | 28156 | 28334 | 0 | -122.00(-0.43%) | |
Oct 17, 2023 | 28627 | 28081 | 28456 | 0 | -21.00(-0.07%) | |
Oct 16, 2023 | 29900 | 27058 | 28477 | 0 | +1407.00(+5.20%) | |
Oct 15, 2023 | 27299 | 26814 | 27070 | 0 | +207.00(+0.77%) | |
Oct 14, 2023 | 26981 | 26800 | 26863 | 0 | +36.00(+0.13%) | |
Oct 13, 2023 | 27108 | 26675 | 26827 | 0 | +95.00(+0.36%) | |
Oct 12, 2023 | 26933 | 26545 | 26732 | 0 | -84.00(-0.31%) | |
Oct 11, 2023 | 27474 | 26533 | 26816 | 0 | -625.00(-2.28%) | |
Oct 10, 2023 | 27733 | 27294 | 27441 | 0 | -143.00(-0.52%) | |
Oct 09, 2023 | 27996 | 27280 | 27584 | 0 | -341.00(-1.22%) | |
Oct 08, 2023 | 28104 | 27715 | 27925 | 0 | -47.00(-0.17%) | |
Oct 07, 2023 | 28034 | 27864 | 27972 | 0 | +45.00(+0.16%) | |
Oct 06, 2023 | 28301 | 27185 | 27927 | 0 | +512.00(+1.87%) | |
Oct 05, 2023 | 28125 | 27369 | 27415 | 0 | -384.00(-1.38%) | |
Oct 04, 2023 | 27831 | 27221 | 27799 | 0 | +355.00(+1.29%) | |
Oct 03, 2023 | 27670 | 27170 | 27444 | 0 | -92.00(-0.33%) | |
Oct 02, 2023 | 28592 | 27333 | 27536 | 0 | -340.00(-1.22%) | |
Oct 01, 2023 | 28053 | 26959 | 27876 | 0 | +897.00(+3.32%) | |
Sep 30, 2023 | 27093 | 26884 | 26979 | 0 | +82.00(+0.30%) | |
Sep 29, 2023 | 27235 | 26682 | 26897 | 0 | -138.00(-0.51%) | |
Sep 28, 2023 | 27297 | 26292 | 27035 | 0 | +743.00(+2.83%) | |
Sep 27, 2023 | 26823 | 26095 | 26292 | 0 | +127.00(+0.49%) | |
Sep 26, 2023 | 26386 | 26085 | 26165 | 0 | -129.00(-0.49%) | |
Sep 25, 2023 | 26436 | 25977 | 26294 | 0 | +85.00(+0.32%) | |
Sep 24, 2023 | 26730 | 26148 | 26209 | 0 | -364.00(-1.37%) | |
Sep 23, 2023 | 26634 | 26519 | 26573 | 0 | -4.00(-0.02%) | |
Sep 22, 2023 | 26733 | 26479 | 26577 | 0 | -7.00(-0.03%) | |
Sep 21, 2023 | 27177 | 26376 | 26584 | 0 | -574.00(-2.11%) | |
Sep 20, 2023 | 27389 | 26852 | 27158 | 0 | -72.00(-0.26%) | |
Sep 19, 2023 | 27486 | 26682 | 27230 | 0 | +468.00(+1.75%) | |
Sep 18, 2023 | 27422 | 26382 | 26762 | 0 | +272.00(+1.03%) | |
Sep 17, 2023 | 26618 | 26414 | 26490 | 0 | -50.00(-0.19%) | |
Sep 16, 2023 | 26767 | 26459 | 26540 | 0 | -149.00(-0.56%) | |
Sep 15, 2023 | 26878 | 26228 | 26689 | 0 | +93.00(+0.35%) | |
Sep 14, 2023 | 26849 | 26143 | 26596 | 0 | +382.00(+1.46%) | |
Sep 13, 2023 | 26395 | 25762 | 26214 | 0 | +350.00(+1.35%) | |
Sep 12, 2023 | 26529 | 25115 | 25864 | 0 | +748.00(+2.98%) | |
Sep 11, 2023 | 25881 | 24920 | 25116 | 0 | -704.00(-2.73%) | |
Sep 10, 2023 | 26018 | 25588 | 25820 | 0 | -74.00(-0.29%) | |
Sep 09, 2023 | 25927 | 25801 | 25894 | 0 | -2.00(-0.01%) | |
Sep 08, 2023 | 26429 | 25652 | 25896 | 0 | -286.00(-1.09%) | |
Sep 07, 2023 | 26417 | 25600 | 26182 | 0 | +416.00(+1.61%) | |
Sep 06, 2023 | 26000 | 25386 | 25766 | 0 | -15.00(-0.06%) | |
Sep 05, 2023 | 25862 | 25547 | 25781 | 0 | +3.00(+0.01%) | |
Sep 04, 2023 | 26081 | 25646 | 25778 | 0 | -181.00(-0.70%) | |
Sep 03, 2023 | 26112 | 25807 | 25959 | 0 | +69.00(+0.27%) | |
Sep 02, 2023 | 25980 | 25753 | 25890 | 0 | +94.00(+0.36%) |