Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 33459 | 33653 | 33305 | 33464 | 0 | -75.40(-0.22%) |
Dec 28, 2023 | 33540 | 0 | -141.60(-0.42%) | |||
Dec 27, 2023 | 33681 | 0 | +375.30(+1.13%) | |||
Dec 26, 2023 | 33306 | 0 | +51.90(+0.16%) | |||
Dec 25, 2023 | 33254 | 0 | +84.90(+0.26%) | |||
Dec 24, 2023 | 33169 | 0 | +0.00(+0.00%) | |||
Dec 23, 2023 | 33258 | 33375 | 33152 | 33169 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 33258 | 33375 | 33152 | 33169 | 0 | +28.60(+0.09%) |
Dec 21, 2023 | 33140 | 0 | -535.40(-1.59%) | |||
Dec 20, 2023 | 33676 | 0 | +456.50(+1.37%) | |||
Dec 19, 2023 | 33219 | 0 | +460.40(+1.41%) | |||
Dec 18, 2023 | 32759 | 0 | -211.60(-0.64%) | |||
Dec 17, 2023 | 32971 | 0 | +0.00(+0.00%) | |||
Dec 16, 2023 | 32761 | 33122 | 32733 | 32971 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 32761 | 33122 | 32733 | 32971 | 0 | +284.40(+0.87%) |
Dec 14, 2023 | 32686 | 0 | -240.20(-0.73%) | |||
Dec 13, 2023 | 32926 | 0 | +82.70(+0.25%) | |||
Dec 12, 2023 | 32844 | 0 | +51.90(+0.16%) | |||
Dec 11, 2023 | 32792 | 0 | +483.90(+1.50%) | |||
Dec 10, 2023 | 32308 | 0 | +0.00(+0.00%) | |||
Dec 09, 2023 | 32600 | 32604 | 32205 | 32308 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 32600 | 32604 | 32205 | 32308 | 0 | -550.40(-1.68%) |
Dec 07, 2023 | 32858 | 0 | -587.60(-1.76%) | |||
Dec 06, 2023 | 33446 | 0 | +670.10(+2.04%) | |||
Dec 05, 2023 | 32776 | 0 | -455.50(-1.37%) | |||
Dec 04, 2023 | 33231 | 0 | -200.20(-0.60%) | |||
Dec 03, 2023 | 33432 | 0 | +0.00(+0.00%) | |||
Dec 02, 2023 | 33537 | 33552 | 33397 | 33432 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 33537 | 33552 | 33397 | 33432 | 0 | -55.40(-0.17%) |
Nov 30, 2023 | 33487 | 0 | +165.70(+0.50%) | |||
Nov 29, 2023 | 33321 | 0 | -87.20(-0.26%) | |||
Nov 28, 2023 | 33408 | 0 | -39.30(-0.12%) | |||
Nov 27, 2023 | 33448 | 0 | -177.80(-0.53%) | |||
Nov 26, 2023 | 33626 | 0 | +0.00(+0.00%) | |||
Nov 25, 2023 | 33752 | 33818 | 33623 | 33626 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 33752 | 33818 | 33623 | 33626 | 0 | +173.70(+0.52%) |
Nov 23, 2023 | 33452 | 0 | +0.00(+0.00%) | |||
Nov 22, 2023 | 33183 | 33594 | 33183 | 33452 | 0 | +97.70(+0.29%) |
Nov 21, 2023 | 33354 | 0 | -33.90(-0.10%) | |||
Nov 20, 2023 | 33388 | 0 | -197.20(-0.59%) | |||
Nov 19, 2023 | 33585 | 0 | +0.00(+0.00%) | |||
Nov 18, 2023 | 33345 | 33600 | 33264 | 33585 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 33345 | 33600 | 33264 | 33585 | 0 | +160.80(+0.48%) |
Nov 16, 2023 | 33424 | 0 | -95.30(-0.28%) | |||
Nov 15, 2023 | 33520 | 0 | +823.80(+2.52%) | |||
Nov 14, 2023 | 32696 | 0 | +110.80(+0.34%) | |||
Nov 13, 2023 | 32585 | 0 | +17.00(+0.05%) | |||
Nov 12, 2023 | 32568 | 0 | +0.00(+0.00%) | |||
Nov 11, 2023 | 32491 | 32599 | 32248 | 32568 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 32491 | 32599 | 32248 | 32568 | 0 | -78.40(-0.24%) |
Nov 09, 2023 | 32646 | 0 | +480.00(+1.49%) | |||
Nov 08, 2023 | 32166 | 0 | -105.30(-0.33%) | |||
Nov 07, 2023 | 32272 | 0 | -436.70(-1.34%) | |||
Nov 06, 2023 | 32708 | 0 | +758.60(+2.37%) | |||
Nov 05, 2023 | 31950 | 0 | +0.00(+0.00%) | |||
Nov 04, 2023 | 31987 | 32087 | 31878 | 31950 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 31987 | 32087 | 31878 | 31950 | 0 | +0.00(+0.00%) |
Nov 02, 2023 | 31987 | 32087 | 31878 | 31950 | 0 | +348.20(+1.10%) |
Nov 01, 2023 | 31311 | 31602 | 31302 | 31602 | 0 | +742.90(+2.41%) |
Oct 31, 2023 | 30695 | 30974 | 30553 | 30859 | 0 | +161.80(+0.53%) |
Oct 30, 2023 | 30664 | 30762 | 30538 | 30697 | 0 | -294.70(-0.95%) |
Oct 29, 2023 | 30714 | 31082 | 30687 | 30992 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 30714 | 31082 | 30687 | 30992 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 30714 | 31082 | 30687 | 30992 | 0 | +389.90(+1.27%) |
Oct 26, 2023 | 30903 | 30943 | 30568 | 30602 | 0 | -668.10(-2.14%) |
Oct 25, 2023 | 31302 | 31467 | 31196 | 31270 | 0 | +207.60(+0.67%) |
Oct 24, 2023 | 31157 | 31210 | 30552 | 31062 | 0 | +62.70(+0.20%) |
Oct 23, 2023 | 31152 | 31177 | 30974 | 31000 | 0 | -259.80(-0.83%) |
Oct 22, 2023 | 31165 | 31429 | 31094 | 31259 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 31165 | 31429 | 31094 | 31259 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 31165 | 31429 | 31094 | 31259 | 0 | -171.20(-0.54%) |
Oct 19, 2023 | 31580 | 31669 | 31399 | 31431 | 0 | -611.60(-1.91%) |
Oct 18, 2023 | 32034 | 32102 | 31867 | 32042 | 0 | +1.90(+0.01%) |
Oct 17, 2023 | 32064 | 32261 | 31901 | 32040 | 0 | +381.30(+1.20%) |
Oct 16, 2023 | 31983 | 32000 | 31564 | 31659 | 0 | -657.00(-2.03%) |
Oct 15, 2023 | 32328 | 32533 | 32249 | 32316 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 32328 | 32533 | 32249 | 32316 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 32328 | 32533 | 32249 | 32316 | 0 | -178.70(-0.55%) |
Oct 12, 2023 | 32121 | 32495 | 32121 | 32495 | 0 | +558.20(+1.75%) |
Oct 11, 2023 | 31847 | 32037 | 31804 | 31936 | 0 | +190.00(+0.60%) |
Oct 10, 2023 | 31315 | 31818 | 31315 | 31746 | 0 | +751.80(+2.43%) |
Oct 09, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | +0.00(+0.00%) |
Oct 08, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | -80.70(-0.26%) |
Oct 05, 2023 | 30734 | 31084 | 30565 | 31075 | 0 | +548.50(+1.80%) |
Oct 04, 2023 | 30765 | 30831 | 30488 | 30527 | 0 | -711.00(-2.28%) |
Oct 03, 2023 | 31608 | 31608 | 31157 | 31238 | 0 | -522.00(-1.64%) |
Oct 02, 2023 | 32102 | 32402 | 31760 | 31760 | 0 | -97.70(-0.31%) |