Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2023 | 20399 | 20575 | 20399 | 20545 | 0 | +0.00(+0.00%) |
Aug 31, 2023 | 20399 | 20575 | 20399 | 20545 | 0 | +215.10(+1.06%) |
Aug 30, 2023 | 20319 | 20403 | 20309 | 20330 | 0 | +39.90(+0.20%) |
Aug 29, 2023 | 20014 | 20291 | 20000 | 20290 | 0 | +265.30(+1.32%) |
Aug 28, 2023 | 19900 | 20039 | 19900 | 20025 | 0 | +189.30(+0.95%) |
Aug 25, 2023 | 19838 | 19884 | 19682 | 19836 | 0 | +0.00(+0.00%) |
Aug 24, 2023 | 19838 | 19884 | 19682 | 19836 | 0 | -44.00(-0.22%) |
Aug 23, 2023 | 19719 | 19907 | 19714 | 19880 | 0 | +188.60(+0.96%) |
Aug 22, 2023 | 19820 | 19820 | 19675 | 19691 | 0 | -93.70(-0.47%) |
Aug 21, 2023 | 19838 | 19876 | 19734 | 19785 | 0 | -33.50(-0.17%) |
Aug 18, 2023 | 19746 | 19845 | 19684 | 19818 | 0 | +0.00(+0.00%) |
Aug 17, 2023 | 19746 | 19845 | 19684 | 19818 | 0 | -80.70(-0.41%) |
Aug 16, 2023 | 19857 | 19966 | 19852 | 19899 | 0 | -0.70(-0.00%) |
Aug 15, 2023 | 20190 | 20190 | 19888 | 19900 | 0 | -390.70(-1.93%) |
Aug 14, 2023 | 20338 | 20339 | 20238 | 20290 | 0 | -117.10(-0.57%) |
Aug 11, 2023 | 20300 | 20415 | 20294 | 20408 | 0 | +0.00(+0.00%) |
Aug 10, 2023 | 20300 | 20415 | 20294 | 20408 | 0 | +132.30(+0.65%) |
Aug 09, 2023 | 20230 | 20317 | 20212 | 20275 | 0 | +69.30(+0.34%) |
Aug 08, 2023 | 20188 | 20224 | 20090 | 20206 | 0 | -30.00(-0.15%) |
Aug 04, 2023 | 20156 | 20357 | 20146 | 20236 | 0 | +0.00(+0.00%) |
Aug 03, 2023 | 20156 | 20357 | 20146 | 20236 | 0 | +17.80(+0.09%) |
Aug 02, 2023 | 20424 | 20424 | 20148 | 20218 | 0 | -314.70(-1.53%) |