Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 42867 | 41976 | 42194 | 0 | -51.00(-0.12%) | |
Dec 30, 2023 | 42599 | 41529 | 42245 | 0 | +254.00(+0.60%) | |
Dec 29, 2023 | 43128 | 41306 | 41991 | 0 | -741.00(-1.73%) | |
Dec 28, 2023 | 43812 | 42288 | 42732 | 0 | -690.00(-1.59%) | |
Dec 27, 2023 | 43698 | 42121 | 43422 | 0 | +990.00(+2.33%) | |
Dec 26, 2023 | 43652 | 41639 | 42432 | 0 | -1221.00(-2.80%) | |
Dec 25, 2023 | 43807 | 42771 | 43653 | 0 | +538.00(+1.25%) | |
Dec 24, 2023 | 43954 | 42700 | 43115 | 0 | -679.00(-1.55%) | |
Dec 23, 2023 | 44076 | 43347 | 43794 | 0 | -220.00(-0.50%) | |
Dec 22, 2023 | 44409 | 43430 | 44014 | 0 | +99.00(+0.23%) | |
Dec 21, 2023 | 44240 | 43305 | 43915 | 0 | +321.00(+0.74%) | |
Dec 20, 2023 | 44291 | 42186 | 43594 | 0 | +1339.00(+3.17%) | |
Dec 19, 2023 | 43456 | 41794 | 42255 | 0 | -325.00(-0.76%) | |
Dec 18, 2023 | 42732 | 40513 | 42580 | 0 | +1025.00(+2.47%) | |
Dec 17, 2023 | 42364 | 41533 | 41555 | 0 | -646.00(-1.53%) | |
Dec 16, 2023 | 42676 | 41639 | 42201 | 0 | +220.00(+0.52%) | |
Dec 15, 2023 | 43095 | 41664 | 41981 | 0 | -1114.00(-2.58%) | |
Dec 14, 2023 | 43409 | 41509 | 43095 | 0 | +86.00(+0.20%) | |
Dec 13, 2023 | 43440 | 40589 | 43009 | 0 | +1553.00(+3.75%) | |
Dec 12, 2023 | 42071 | 40649 | 41456 | 0 | +279.00(+0.68%) | |
Dec 11, 2023 | 43801 | 40181 | 41177 | 0 | -2507.00(-5.74%) | |
Dec 10, 2023 | 44038 | 43582 | 43684 | 0 | -111.00(-0.25%) | |
Dec 09, 2023 | 44362 | 43759 | 43795 | 0 | -435.00(-0.98%) | |
Dec 08, 2023 | 44729 | 43078 | 44230 | 0 | +959.00(+2.22%) | |
Dec 07, 2023 | 44044 | 42849 | 43271 | 0 | -462.00(-1.06%) | |
Dec 06, 2023 | 44282 | 43419 | 43733 | 0 | -320.00(-0.73%) | |
Dec 05, 2023 | 44490 | 41415 | 44053 | 0 | +2253.00(+5.39%) | |
Dec 04, 2023 | 42404 | 39807 | 41800 | 0 | +1954.00(+4.90%) | |
Dec 03, 2023 | 40210 | 39304 | 39846 | 0 | +382.00(+0.97%) | |
Dec 02, 2023 | 39725 | 38663 | 39464 | 0 | +726.00(+1.87%) | |
Dec 01, 2023 | 39000 | 37628 | 38738 | 0 | +1026.00(+2.72%) | |
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%) |