Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 14712 | 14892 | 14702 | 14838 | 0 | +122.40(+0.83%) |
Sep 29, 2023 | 14850 | 14902 | 14665 | 14715 | 0 | +12.40(+0.08%) |
Sep 28, 2023 | 14521 | 14788 | 14510 | 14703 | 0 | +122.60(+0.84%) |
Sep 27, 2023 | 14606 | 14657 | 14433 | 14580 | 0 | +34.40(+0.24%) |
Sep 26, 2023 | 14668 | 14678 | 14506 | 14546 | 0 | -223.10(-1.51%) |
Sep 25, 2023 | 14663 | 14771 | 14679 | 14769 | 0 | +67.80(+0.46%) |
Sep 22, 2023 | 14757 | 14856 | 14687 | 14701 | 0 | +6.90(+0.05%) |
Sep 21, 2023 | 14815 | 14849 | 14692 | 14694 | 0 | -275.70(-1.84%) |
Sep 20, 2023 | 15225 | 15245 | 14968 | 14970 | 0 | -221.30(-1.46%) |
Sep 19, 2023 | 15152 | 15220 | 15069 | 15191 | 0 | -34.20(-0.22%) |
Sep 18, 2023 | 15160 | 15269 | 15156 | 15225 | 0 | +23.00(+0.15%) |
Sep 15, 2023 | 15418 | 15436 | 15174 | 15202 | 0 | -271.50(-1.75%) |
Sep 14, 2023 | 15437 | 15513 | 15337 | 15474 | 0 | +125.40(+0.82%) |
Sep 13, 2023 | 15302 | 15415 | 15257 | 15348 | 0 | +58.80(+0.38%) |
Sep 12, 2023 | 15391 | 15448 | 15279 | 15290 | 0 | -172.20(-1.11%) |
Sep 11, 2023 | 15413 | 15483 | 15328 | 15462 | 0 | +181.70(+1.19%) |
Sep 08, 2023 | 15266 | 15374 | 15244 | 15280 | 0 | +21.70(+0.14%) |
Sep 07, 2023 | 15178 | 15288 | 15139 | 15258 | 0 | -112.90(-0.73%) |
Sep 06, 2023 | 15467 | 15487 | 15290 | 15371 | 0 | -136.80(-0.88%) |
Sep 05, 2023 | 15456 | 15557 | 15420 | 15508 | 0 | +17.30(+0.11%) |