Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21205 | 21251 | 21014 | 21022 | 0 | -206.00(-0.97%) |
Jan 30, 2024 | 21188 | 21250 | 21104 | 21228 | 0 | +27.80(+0.13%) |
Jan 29, 2024 | 21106 | 21213 | 21015 | 21200 | 0 | +74.80(+0.35%) |
Jan 26, 2024 | 21085 | 21142 | 21080 | 21125 | 0 | +0.00(+0.00%) |
Jan 25, 2024 | 21085 | 21142 | 21080 | 21125 | 0 | +99.50(+0.47%) |
Jan 24, 2024 | 21084 | 21161 | 21019 | 21026 | 0 | -8.80(-0.04%) |
Jan 23, 2024 | 20940 | 21043 | 20940 | 21035 | 0 | +110.30(+0.53%) |
Jan 22, 2024 | 20931 | 20975 | 20847 | 20924 | 0 | +17.80(+0.09%) |
Jan 19, 2024 | 20763 | 20909 | 20676 | 20906 | 0 | +0.00(+0.00%) |
Jan 18, 2024 | 20763 | 20909 | 20676 | 20906 | 0 | +211.50(+1.02%) |
Jan 17, 2024 | 20848 | 20848 | 20594 | 20695 | 0 | -253.10(-1.21%) |
Jan 16, 2024 | 20999 | 21006 | 20843 | 20948 | 0 | -113.80(-0.54%) |
Jan 15, 2024 | 20967 | 21074 | 20932 | 21062 | 0 | +71.70(+0.34%) |
Jan 12, 2024 | 20966 | 21141 | 20957 | 20990 | 0 | +0.00(+0.00%) |
Jan 11, 2024 | 20966 | 21141 | 20957 | 20990 | 0 | +0.80(+0.00%) |
Jan 10, 2024 | 20965 | 21031 | 20965 | 20989 | 0 | +18.40(+0.09%) |
Jan 09, 2024 | 21024 | 21024 | 20880 | 20971 | 0 | -103.90(-0.49%) |
Jan 08, 2024 | 20917 | 21076 | 20875 | 21075 | 0 | +137.30(+0.66%) |
Jan 05, 2024 | 20851 | 21015 | 20839 | 20938 | 0 | +0.00(+0.00%) |
Jan 04, 2024 | 20851 | 21015 | 20839 | 20938 | 0 | +119.00(+0.57%) |
Jan 03, 2024 | 20804 | 20892 | 20708 | 20819 | 0 | -53.50(-0.26%) |
Jan 02, 2024 | 20904 | 20937 | 20824 | 20872 | 0 | -86.30(-0.41%) |
Dec 29, 2023 | 20921 | 20966 | 20860 | 20958 | 0 | +0.00(+0.00%) |
Dec 28, 2023 | 20921 | 20966 | 20860 | 20958 | 0 | -57.50(-0.27%) |
Dec 27, 2023 | 20879 | 21091 | 20879 | 21016 | 0 | +134.70(+0.65%) |
Dec 22, 2023 | 20797 | 20939 | 20797 | 20881 | 0 | +0.00(+0.00%) |
Dec 21, 2023 | 20797 | 20939 | 20797 | 20881 | 0 | +280.40(+1.36%) |
Dec 20, 2023 | 20821 | 20892 | 20599 | 20601 | 0 | -238.80(-1.15%) |
Dec 19, 2023 | 20652 | 20849 | 20652 | 20840 | 0 | +216.90(+1.05%) |
Dec 18, 2023 | 20544 | 20676 | 20544 | 20623 | 0 | +93.50(+0.46%) |
Dec 15, 2023 | 20784 | 20784 | 20500 | 20529 | 0 | +0.00(+0.00%) |
Dec 14, 2023 | 20784 | 20784 | 20500 | 20529 | 0 | -100.20(-0.49%) |
Dec 13, 2023 | 20217 | 20630 | 20125 | 20629 | 0 | +395.60(+1.96%) |
Dec 12, 2023 | 20308 | 20308 | 20162 | 20234 | 0 | -84.60(-0.42%) |
Dec 11, 2023 | 20305 | 20320 | 20209 | 20318 | 0 | -13.10(-0.06%) |
Dec 08, 2023 | 20272 | 20377 | 20266 | 20332 | 0 | +0.00(+0.00%) |
Dec 07, 2023 | 20272 | 20377 | 20266 | 20332 | 0 | +57.30(+0.28%) |
Dec 06, 2023 | 20393 | 20492 | 20272 | 20274 | 0 | -101.70(-0.50%) |
Dec 05, 2023 | 20383 | 20454 | 20361 | 20376 | 0 | -34.30(-0.17%) |
Dec 04, 2023 | 20407 | 20473 | 20341 | 20410 | 0 | -42.70(-0.21%) |
Dec 01, 2023 | 20208 | 20460 | 20155 | 20453 | 0 | +0.00(+0.00%) |
Nov 30, 2023 | 20208 | 20460 | 20155 | 20453 | 0 | +336.70(+1.67%) |
Nov 29, 2023 | 20063 | 20156 | 20043 | 20116 | 0 | +79.40(+0.40%) |
Nov 28, 2023 | 19956 | 20076 | 19918 | 20037 | 0 | +4.10(+0.02%) |
Nov 27, 2023 | 20104 | 20106 | 20032 | 20033 | 0 | -70.40(-0.35%) |
Nov 24, 2023 | 20092 | 20157 | 20070 | 20103 | 0 | +0.00(+0.00%) |
Nov 23, 2023 | 20092 | 20157 | 20070 | 20103 | 0 | -10.90(-0.05%) |
Nov 22, 2023 | 20123 | 20169 | 20049 | 20114 | 0 | +4.00(+0.02%) |
Nov 21, 2023 | 20223 | 20260 | 20104 | 20110 | 0 | -136.50(-0.67%) |
Nov 20, 2023 | 20166 | 20262 | 20126 | 20246 | 0 | +70.70(+0.35%) |
Nov 17, 2023 | 20096 | 20207 | 20096 | 20176 | 0 | +0.00(+0.00%) |
Nov 16, 2023 | 20096 | 20207 | 20096 | 20176 | 0 | +117.90(+0.59%) |
Nov 15, 2023 | 20061 | 20139 | 20035 | 20058 | 0 | +34.20(+0.17%) |
Nov 14, 2023 | 19864 | 20071 | 19864 | 20024 | 0 | +314.50(+1.60%) |
Nov 13, 2023 | 19638 | 19776 | 19606 | 19709 | 0 | +54.70(+0.28%) |
Nov 10, 2023 | 19596 | 19656 | 19503 | 19654 | 0 | +0.00(+0.00%) |
Nov 09, 2023 | 19596 | 19656 | 19503 | 19654 | 0 | +124.30(+0.64%) |
Nov 08, 2023 | 19566 | 19646 | 19479 | 19530 | 0 | -45.40(-0.23%) |
Nov 07, 2023 | 19701 | 19701 | 19531 | 19576 | 0 | -168.30(-0.85%) |
Nov 06, 2023 | 19850 | 19905 | 19710 | 19744 | 0 | -80.90(-0.41%) |
Nov 03, 2023 | 19701 | 19888 | 19690 | 19825 | 0 | +0.00(+0.00%) |
Nov 02, 2023 | 19701 | 19888 | 19690 | 19825 | 0 | +745.80(+3.91%) |