Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16902 | 16920 | 16758 | 16826 | 0 | -72.60(-0.43%) |
Dec 28, 2023 | 16966 | 16969 | 16891 | 16898 | 0 | -8.30(-0.05%) |
Dec 27, 2023 | 16896 | 16922 | 16860 | 16907 | 0 | +28.30(+0.17%) |
Dec 26, 2023 | 16817 | 16908 | 16814 | 16878 | 0 | +101.10(+0.60%) |
Dec 22, 2023 | 16799 | 16839 | 16704 | 16777 | 0 | +20.00(+0.12%) |
Dec 21, 2023 | 16733 | 16768 | 16622 | 16757 | 0 | +203.20(+1.23%) |
Dec 20, 2023 | 16775 | 16861 | 16552 | 16554 | 0 | -257.60(-1.53%) |
Dec 19, 2023 | 16754 | 16813 | 16733 | 16812 | 0 | +82.00(+0.49%) |
Dec 18, 2023 | 16634 | 16764 | 16629 | 16730 | 0 | +106.40(+0.64%) |
Dec 15, 2023 | 16587 | 16670 | 16557 | 16623 | 0 | +85.60(+0.52%) |
Dec 14, 2023 | 16604 | 16661 | 16419 | 16538 | 0 | -24.60(-0.15%) |
Dec 13, 2023 | 16399 | 16581 | 16357 | 16562 | 0 | +208.20(+1.27%) |
Dec 12, 2023 | 16217 | 16354 | 16176 | 16354 | 0 | +132.50(+0.82%) |
Dec 11, 2023 | 16070 | 16232 | 16062 | 16222 | 0 | +137.00(+0.85%) |
Dec 08, 2023 | 15943 | 16101 | 15938 | 16085 | 0 | +62.20(+0.39%) |
Dec 07, 2023 | 15890 | 16042 | 15876 | 16022 | 0 | +234.50(+1.49%) |
Dec 06, 2023 | 15988 | 15991 | 15777 | 15788 | 0 | -89.70(-0.56%) |
Dec 05, 2023 | 15762 | 15932 | 15761 | 15878 | 0 | +38.00(+0.24%) |
Dec 04, 2023 | 15837 | 15852 | 15696 | 15840 | 0 | -157.90(-0.99%) |
Dec 01, 2023 | 15890 | 16014 | 15835 | 15998 | 0 | +49.70(+0.31%) |
Nov 30, 2023 | 15983 | 16014 | 15826 | 15948 | 0 | -39.70(-0.25%) |
Nov 29, 2023 | 16118 | 16166 | 15977 | 15988 | 0 | -22.80(-0.14%) |
Nov 28, 2023 | 15944 | 16032 | 15921 | 16010 | 0 | +48.40(+0.30%) |
Nov 27, 2023 | 15978 | 16045 | 15932 | 15962 | 0 | -20.00(-0.13%) |
Nov 24, 2023 | 15975 | 16007 | 15941 | 15982 | 0 | -19.40(-0.12%) |
Nov 22, 2023 | 16039 | 16119 | 15964 | 16001 | 0 | +67.80(+0.43%) |
Nov 21, 2023 | 15952 | 15968 | 15867 | 15934 | 0 | -93.50(-0.58%) |
Nov 20, 2023 | 15853 | 16057 | 15845 | 16027 | 0 | +189.10(+1.19%) |
Nov 17, 2023 | 15813 | 15877 | 15767 | 15838 | 0 | +4.80(+0.03%) |
Nov 16, 2023 | 15765 | 15843 | 15738 | 15833 | 0 | +16.00(+0.10%) |
Nov 15, 2023 | 15882 | 15905 | 15765 | 15817 | 0 | +4.70(+0.03%) |
Nov 14, 2023 | 15744 | 15850 | 15726 | 15812 | 0 | +329.70(+2.13%) |
Nov 13, 2023 | 15460 | 15525 | 15405 | 15483 | 0 | -46.30(-0.30%) |
Nov 10, 2023 | 15252 | 15535 | 15237 | 15529 | 0 | +341.20(+2.25%) |
Nov 09, 2023 | 15341 | 15382 | 15171 | 15188 | 0 | -125.30(-0.82%) |
Nov 08, 2023 | 15312 | 15343 | 15221 | 15313 | 0 | +17.20(+0.11%) |
Nov 07, 2023 | 15209 | 15335 | 15153 | 15296 | 0 | +141.10(+0.93%) |
Nov 06, 2023 | 15141 | 15180 | 15065 | 15155 | 0 | +55.40(+0.37%) |
Nov 03, 2023 | 14972 | 15150 | 14965 | 15100 | 0 | +180.00(+1.21%) |
Nov 02, 2023 | 14849 | 14931 | 14793 | 14920 | 0 | +254.60(+1.74%) |
Nov 01, 2023 | 14454 | 14678 | 14442 | 14665 | 0 | +255.10(+1.77%) |
Oct 31, 2023 | 14334 | 14420 | 14232 | 14410 | 0 | +74.30(+0.52%) |
Oct 30, 2023 | 14273 | 14388 | 14226 | 14336 | 0 | +155.10(+1.09%) |
Oct 27, 2023 | 14247 | 14321 | 14130 | 14180 | 0 | +70.80(+0.50%) |
Oct 26, 2023 | 14309 | 14372 | 14058 | 14110 | 0 | -272.00(-1.89%) |
Oct 25, 2023 | 14643 | 14644 | 14362 | 14382 | 0 | -364.20(-2.47%) |
Oct 24, 2023 | 14681 | 14774 | 14610 | 14746 | 0 | +141.00(+0.97%) |
Oct 23, 2023 | 14521 | 14746 | 14419 | 14605 | 0 | +43.90(+0.30%) |
Oct 20, 2023 | 14749 | 14781 | 14552 | 14561 | 0 | -222.20(-1.50%) |
Oct 19, 2023 | 14981 | 15024 | 14749 | 14783 | 0 | -126.20(-0.85%) |
Oct 18, 2023 | 15025 | 15104 | 14866 | 14909 | 0 | -212.70(-1.41%) |
Oct 17, 2023 | 15006 | 15187 | 14933 | 15122 | 0 | -50.70(-0.33%) |
Oct 16, 2023 | 15052 | 15210 | 15061 | 15173 | 0 | +177.60(+1.18%) |
Oct 13, 2023 | 15226 | 15232 | 14943 | 14995 | 0 | -189.00(-1.24%) |
Oct 12, 2023 | 15269 | 15334 | 15091 | 15184 | 0 | -57.00(-0.37%) |
Oct 11, 2023 | 15204 | 15248 | 15120 | 15241 | 0 | +109.60(+0.72%) |
Oct 10, 2023 | 15067 | 15242 | 15050 | 15132 | 0 | +84.30(+0.56%) |
Oct 09, 2023 | 14872 | 15071 | 14816 | 15047 | 0 | +74.00(+0.49%) |
Oct 06, 2023 | 14621 | 15021 | 14576 | 14973 | 0 | +250.00(+1.70%) |
Oct 05, 2023 | 14771 | 14785 | 14584 | 14723 | 0 | -53.00(-0.36%) |
Oct 04, 2023 | 14620 | 14803 | 14593 | 14776 | 0 | +210.60(+1.45%) |
Oct 03, 2023 | 14744 | 14820 | 14504 | 14566 | 0 | -272.00(-1.83%) |