Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17338 | 17338 | 17042 | 17112 | 0 | -293.90(-1.69%) |
Oct 30, 2023 | 17226 | 17406 | 17226 | 17406 | 0 | +7.70(+0.04%) |
Oct 29, 2023 | 17160 | 17498 | 17078 | 17399 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 17160 | 17498 | 17078 | 17399 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 17160 | 17498 | 17078 | 17399 | 0 | +354.10(+2.08%) |
Oct 26, 2023 | 17085 | 17174 | 16917 | 17045 | 0 | -40.70(-0.24%) |
Oct 25, 2023 | 17465 | 17466 | 17001 | 17085 | 0 | +93.80(+0.55%) |
Oct 24, 2023 | 17053 | 17140 | 16880 | 16992 | 0 | -180.60(-1.05%) |
Oct 23, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | +0.00(+0.00%) |
Oct 22, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | -123.80(-0.72%) |
Oct 19, 2023 | 17540 | 17540 | 17292 | 17296 | 0 | -436.60(-2.46%) |
Oct 18, 2023 | 17728 | 17831 | 17626 | 17732 | 0 | -40.80(-0.23%) |
Oct 17, 2023 | 17806 | 17816 | 17672 | 17773 | 0 | +132.90(+0.75%) |
Oct 16, 2023 | 17803 | 17858 | 17602 | 17640 | 0 | -173.00(-0.97%) |
Oct 15, 2023 | 17947 | 18014 | 17777 | 17813 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 17947 | 18014 | 17777 | 17813 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 17947 | 18014 | 17777 | 17813 | 0 | -424.80(-2.33%) |
Oct 12, 2023 | 18258 | 18291 | 18175 | 18238 | 0 | +345.10(+1.93%) |
Oct 11, 2023 | 17957 | 18022 | 17890 | 17893 | 0 | +228.40(+1.29%) |
Oct 10, 2023 | 17727 | 17917 | 17638 | 17665 | 0 | +147.30(+0.84%) |
Oct 09, 2023 | 17500 | 17633 | 17448 | 17517 | 0 | +31.40(+0.18%) |
Oct 08, 2023 | 17370 | 17604 | 17370 | 17486 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 17370 | 17604 | 17370 | 17486 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 17370 | 17604 | 17370 | 17486 | 0 | +272.10(+1.58%) |
Oct 05, 2023 | 17250 | 17336 | 17198 | 17214 | 0 | +18.10(+0.11%) |
Oct 04, 2023 | 17267 | 17267 | 17094 | 17196 | 0 | -135.40(-0.78%) |
Oct 03, 2023 | 17546 | 17546 | 17213 | 17331 | 0 | -478.50(-2.69%) |
Oct 02, 2023 | 17485 | 17935 | 17482 | 17810 | 0 | +0.00(+0.00%) |
Oct 01, 2023 | 17485 | 17935 | 17482 | 17810 | 0 | +0.00(+0.00%) |
Sep 30, 2023 | 17485 | 17935 | 17482 | 17810 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 17485 | 17935 | 17482 | 17810 | 0 | +436.70(+2.51%) |
Sep 28, 2023 | 17587 | 17628 | 17353 | 17373 | 0 | -238.90(-1.36%) |
Sep 27, 2023 | 17472 | 17655 | 17472 | 17612 | 0 | +145.00(+0.83%) |
Sep 26, 2023 | 17662 | 17718 | 17379 | 17467 | 0 | -262.40(-1.48%) |
Sep 25, 2023 | 18047 | 18047 | 17722 | 17729 | 0 | -328.10(-1.82%) |
Sep 24, 2023 | 17578 | 18079 | 17574 | 18057 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 17578 | 18079 | 17574 | 18057 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 17578 | 18079 | 17574 | 18057 | 0 | +402.00(+2.28%) |
Sep 21, 2023 | 17796 | 17824 | 17624 | 17655 | 0 | -230.20(-1.29%) |
Sep 20, 2023 | 17939 | 17995 | 17833 | 17886 | 0 | -111.60(-0.62%) |
Sep 19, 2023 | 17942 | 18005 | 17832 | 17997 | 0 | +66.60(+0.37%) |
Sep 18, 2023 | 18069 | 18115 | 17895 | 17931 | 0 | -252.30(-1.39%) |
Sep 17, 2023 | 18154 | 18373 | 18031 | 18183 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 18154 | 18373 | 18031 | 18183 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 18154 | 18373 | 18031 | 18183 | 0 | +135.00(+0.75%) |
Sep 14, 2023 | 18102 | 18174 | 17929 | 18048 | 0 | +38.70(+0.21%) |
Sep 13, 2023 | 18131 | 18200 | 17955 | 18009 | 0 | -16.70(-0.09%) |
Sep 12, 2023 | 18016 | 18146 | 17892 | 18026 | 0 | -70.50(-0.39%) |
Sep 11, 2023 | 17942 | 18165 | 17842 | 18096 | 0 | -105.70(-0.58%) |
Sep 10, 2023 | 18202 | 0 | +0.00(+0.00%) | |||
Sep 09, 2023 | 18202 | 0 | +0.00(+0.00%) | |||
Sep 08, 2023 | 18202 | 0 | +0.00(+0.00%) | |||
Sep 07, 2023 | 18438 | 18438 | 18173 | 18202 | 0 | -247.90(-1.34%) |
Sep 06, 2023 | 18405 | 18493 | 18256 | 18450 | 0 | -6.90(-0.04%) |
Sep 05, 2023 | 18717 | 18726 | 18432 | 18457 | 0 | -387.30(-2.06%) |
Sep 04, 2023 | 18844 | 0 | +462.10(+2.51%) | |||
Sep 03, 2023 | 18382 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 18382 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 18382 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 18580 | 18667 | 18313 | 18382 | 0 | -100.80(-0.55%) |
Aug 30, 2023 | 18660 | 18742 | 18427 | 18483 | 0 | -1.10(-0.01%) |
Aug 29, 2023 | 18262 | 18584 | 18240 | 18484 | 0 | +353.30(+1.95%) |
Aug 28, 2023 | 18131 | 0 | +174.30(+0.97%) | |||
Aug 27, 2023 | 18038 | 18138 | 17956 | 17956 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 18038 | 18138 | 17956 | 17956 | 0 | -163.00(-0.90%) |
Aug 25, 2023 | 18038 | 18138 | 17969 | 18119 | 0 | -92.80(-0.51%) |
Aug 24, 2023 | 17993 | 18273 | 17945 | 18212 | 0 | +366.30(+2.05%) |
Aug 23, 2023 | 17763 | 18000 | 17731 | 17846 | 0 | +54.90(+0.31%) |
Aug 22, 2023 | 17642 | 17965 | 17574 | 17791 | 0 | +167.70(+0.95%) |
Aug 21, 2023 | 17623 | 0 | -327.50(-1.82%) | |||
Aug 20, 2023 | 18209 | 18336 | 17936 | 17951 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 18209 | 18336 | 17936 | 17951 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 18209 | 18336 | 17936 | 17951 | 0 | -375.80(-2.05%) |
Aug 17, 2023 | 18023 | 18399 | 17901 | 18327 | 0 | -2.70(-0.01%) |
Aug 16, 2023 | 18357 | 18441 | 18262 | 18329 | 0 | -251.80(-1.36%) |
Aug 15, 2023 | 18599 | 18746 | 18514 | 18581 | 0 | -192.50(-1.03%) |
Aug 14, 2023 | 18697 | 18793 | 18554 | 18774 | 0 | -301.60(-1.58%) |
Aug 13, 2023 | 19320 | 19346 | 19050 | 19075 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 19320 | 19346 | 19050 | 19075 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 19320 | 19346 | 19050 | 19075 | 0 | -173.10(-0.90%) |
Aug 10, 2023 | 19125 | 19315 | 19030 | 19248 | 0 | +2.30(+0.01%) |
Aug 09, 2023 | 19060 | 19270 | 19056 | 19246 | 0 | +61.80(+0.32%) |
Aug 08, 2023 | 19309 | 19371 | 19113 | 19184 | 0 | -353.70(-1.81%) |
Aug 07, 2023 | 19475 | 19582 | 19352 | 19538 | 0 | -1.60(-0.01%) |
Aug 06, 2023 | 19671 | 19857 | 19462 | 19540 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 19671 | 19857 | 19462 | 19540 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 19671 | 19857 | 19462 | 19540 | 0 | +118.60(+0.61%) |
Aug 03, 2023 | 19404 | 19650 | 19369 | 19421 | 0 | -96.50(-0.49%) |
Aug 02, 2023 | 19903 | 19981 | 19475 | 19517 | 0 | -493.70(-2.47%) |