Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 126168 | 127399 | 126168 | 127331 | 0 | +1165.00(+0.92%) |
Nov 29, 2023 | 126541 | 127388 | 126018 | 126166 | 0 | -372.00(-0.29%) |
Nov 28, 2023 | 125726 | 126916 | 125388 | 126538 | 0 | +807.00(+0.64%) |
Nov 27, 2023 | 125517 | 125826 | 124840 | 125731 | 0 | +214.00(+0.17%) |
Nov 26, 2023 | 126553 | 126553 | 125341 | 125517 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 126553 | 126553 | 125341 | 125517 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 126553 | 126553 | 125341 | 125517 | 0 | -1059.00(-0.84%) |
Nov 23, 2023 | 126035 | 126760 | 125764 | 126576 | 0 | +541.00(+0.43%) |
Nov 22, 2023 | 125626 | 126875 | 125439 | 126035 | 0 | +409.00(+0.33%) |
Nov 21, 2023 | 125957 | 125957 | 125060 | 125626 | 0 | -331.00(-0.26%) |
Nov 20, 2023 | 124773 | 126162 | 124773 | 125957 | 0 | +1184.00(+0.95%) |
Nov 19, 2023 | 124639 | 125431 | 124547 | 124773 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 124639 | 125431 | 124547 | 124773 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 124639 | 125431 | 124547 | 124773 | 0 | +134.00(+0.11%) |
Nov 16, 2023 | 123165 | 124737 | 123165 | 124639 | 0 | +1473.00(+1.20%) |
Nov 15, 2023 | 120411 | 123370 | 120411 | 123166 | 0 | +0.00(+0.00%) |
Nov 14, 2023 | 120411 | 123370 | 120411 | 123166 | 0 | +2756.00(+2.29%) |
Nov 13, 2023 | 120561 | 120606 | 119878 | 120410 | 0 | -158.00(-0.13%) |
Nov 12, 2023 | 119036 | 120823 | 119036 | 120568 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 119036 | 120823 | 119036 | 120568 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 119036 | 120823 | 119036 | 120568 | 0 | +1534.00(+1.29%) |
Nov 09, 2023 | 119180 | 120257 | 118446 | 119034 | 0 | -143.00(-0.12%) |
Nov 08, 2023 | 119268 | 119976 | 118464 | 119177 | 0 | -91.00(-0.08%) |
Nov 07, 2023 | 118422 | 119577 | 118026 | 119268 | 0 | +837.00(+0.71%) |
Nov 06, 2023 | 118160 | 118758 | 118045 | 118431 | 0 | +271.00(+0.23%) |
Nov 05, 2023 | 115062 | 118502 | 115062 | 118160 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 115062 | 118502 | 115062 | 118160 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 115062 | 118502 | 115062 | 118160 | 0 | +3107.00(+2.70%) |
Nov 02, 2023 | 113157 | 115433 | 113157 | 115053 | 0 | +0.00(+0.00%) |
Nov 01, 2023 | 113157 | 115433 | 113157 | 115053 | 0 | +1909.00(+1.69%) |
Oct 31, 2023 | 112534 | 113597 | 112098 | 113144 | 0 | +612.00(+0.54%) |
Oct 30, 2023 | 113303 | 114204 | 112308 | 112532 | 0 | -769.00(-0.68%) |
Oct 29, 2023 | 114777 | 115342 | 112953 | 113301 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 114777 | 115342 | 112953 | 113301 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 114777 | 115342 | 112953 | 113301 | 0 | -1476.00(-1.29%) |
Oct 26, 2023 | 112840 | 114886 | 112840 | 114777 | 0 | +1947.00(+1.73%) |
Oct 25, 2023 | 113762 | 114319 | 112680 | 112830 | 0 | -932.00(-0.82%) |
Oct 24, 2023 | 112814 | 114249 | 112814 | 113762 | 0 | +977.00(+0.87%) |
Oct 23, 2023 | 113145 | 113680 | 112164 | 112785 | 0 | -370.00(-0.33%) |
Oct 22, 2023 | 113996 | 114090 | 112533 | 113155 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 113996 | 114090 | 112533 | 113155 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 113996 | 114090 | 112533 | 113155 | 0 | -849.00(-0.74%) |
Oct 19, 2023 | 114059 | 115063 | 113768 | 114004 | 0 | -56.00(-0.05%) |
Oct 18, 2023 | 115907 | 115907 | 113952 | 114060 | 0 | -1848.00(-1.59%) |
Oct 17, 2023 | 116526 | 116917 | 115564 | 115908 | 0 | -626.00(-0.54%) |
Oct 16, 2023 | 115760 | 116905 | 115760 | 116534 | 0 | +780.00(+0.67%) |
Oct 15, 2023 | 117050 | 117070 | 115658 | 115754 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 117050 | 117070 | 115658 | 115754 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 117050 | 117070 | 115658 | 115754 | 0 | -1297.00(-1.11%) |
Oct 12, 2023 | 116737 | 117099 | 116231 | 117051 | 0 | +0.00(+0.00%) |
Oct 11, 2023 | 116737 | 117099 | 116231 | 117051 | 0 | +314.00(+0.27%) |
Oct 10, 2023 | 115158 | 116900 | 115158 | 116737 | 0 | +1581.00(+1.37%) |
Oct 09, 2023 | 114169 | 115219 | 113448 | 115156 | 0 | +986.00(+0.86%) |
Oct 08, 2023 | 113282 | 114491 | 111599 | 114170 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 113282 | 114491 | 111599 | 114170 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 113282 | 114491 | 111599 | 114170 | 0 | +886.00(+0.78%) |
Oct 05, 2023 | 113609 | 114359 | 112705 | 113284 | 0 | -323.00(-0.28%) |
Oct 04, 2023 | 113430 | 114075 | 113036 | 113607 | 0 | +188.00(+0.17%) |
Oct 03, 2023 | 115055 | 115056 | 113151 | 113419 | 0 | -1638.00(-1.42%) |
Oct 02, 2023 | 116565 | 116672 | 114761 | 115057 | 0 | -1508.00(-1.29%) |
Oct 01, 2023 | 115742 | 116899 | 115742 | 116565 | 0 | +0.00(+0.00%) |
Sep 30, 2023 | 115742 | 116899 | 115742 | 116565 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 115742 | 116899 | 115742 | 116565 | 0 | +834.00(+0.72%) |
Sep 28, 2023 | 114327 | 115954 | 114180 | 115731 | 0 | +1404.00(+1.23%) |
Sep 27, 2023 | 114193 | 115340 | 113366 | 114327 | 0 | +134.00(+0.12%) |
Sep 26, 2023 | 115922 | 115922 | 114162 | 114193 | 0 | -1732.00(-1.49%) |
Sep 25, 2023 | 116009 | 116031 | 115573 | 115925 | 0 | -84.00(-0.07%) |
Sep 24, 2023 | 116147 | 116968 | 115855 | 116009 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 116147 | 116968 | 115855 | 116009 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 116147 | 116968 | 115855 | 116009 | 0 | -136.00(-0.12%) |
Sep 21, 2023 | 118695 | 118695 | 116013 | 116145 | 0 | -2550.00(-2.15%) |
Sep 20, 2023 | 117864 | 119616 | 117847 | 118695 | 0 | +849.00(+0.72%) |
Sep 19, 2023 | 118288 | 118458 | 117628 | 117846 | 0 | -442.00(-0.37%) |
Sep 18, 2023 | 118759 | 119486 | 118123 | 118288 | 0 | -470.00(-0.40%) |
Sep 17, 2023 | 119393 | 119780 | 118666 | 118758 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 119393 | 119780 | 118666 | 118758 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 119393 | 119780 | 118666 | 118758 | 0 | -634.00(-0.53%) |
Sep 14, 2023 | 118181 | 119748 | 118181 | 119392 | 0 | +1216.00(+1.03%) |
Sep 13, 2023 | 117968 | 119318 | 117722 | 118176 | 0 | +208.00(+0.18%) |
Sep 12, 2023 | 116885 | 118154 | 116885 | 117968 | 0 | +1085.00(+0.93%) |
Sep 11, 2023 | 115316 | 117131 | 115316 | 116883 | 0 | +1570.00(+1.36%) |
Sep 10, 2023 | 115979 | 115979 | 114839 | 115313 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 115979 | 115979 | 114839 | 115313 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 115979 | 115979 | 114839 | 115313 | 0 | -672.00(-0.58%) |
Sep 07, 2023 | 117331 | 117971 | 115984 | 115985 | 0 | +0.00(+0.00%) |
Sep 06, 2023 | 117331 | 117971 | 115984 | 115985 | 0 | -1346.00(-1.15%) |
Sep 05, 2023 | 117776 | 117957 | 116637 | 117331 | 0 | -446.00(-0.38%) |
Sep 04, 2023 | 118201 | 118576 | 117590 | 117777 | 0 | -116.00(-0.10%) |
Sep 03, 2023 | 115744 | 117991 | 115744 | 117893 | 0 | +0.00(+0.00%) |
Sep 02, 2023 | 115744 | 117991 | 115744 | 117893 | 0 | +0.00(+0.00%) |