Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14262 | 14289 | 14127 | 14226 | 0 | -32.30(-0.23%) |
Nov 29, 2023 | 14372 | 14423 | 14248 | 14258 | 0 | -23.30(-0.16%) |
Nov 28, 2023 | 14228 | 14304 | 14196 | 14282 | 0 | +40.80(+0.29%) |
Nov 27, 2023 | 14246 | 14306 | 14205 | 14241 | 0 | -9.80(-0.07%) |
Nov 24, 2023 | 14238 | 14270 | 14214 | 14251 | 0 | -15.10(-0.11%) |
Nov 22, 2023 | 14295 | 14360 | 14227 | 14266 | 0 | +65.90(+0.46%) |
Nov 21, 2023 | 14217 | 14238 | 14146 | 14200 | 0 | -84.50(-0.59%) |
Nov 20, 2023 | 14141 | 14310 | 14134 | 14284 | 0 | +159.00(+1.13%) |
Nov 17, 2023 | 14107 | 14154 | 14064 | 14126 | 0 | +11.80(+0.08%) |
Nov 16, 2023 | 14066 | 14130 | 14034 | 14114 | 0 | +9.90(+0.07%) |
Nov 15, 2023 | 14147 | 14194 | 14061 | 14104 | 0 | +9.40(+0.07%) |
Nov 14, 2023 | 14015 | 14124 | 14003 | 14094 | 0 | +326.70(+2.37%) |
Nov 13, 2023 | 13738 | 13805 | 13688 | 13768 | 0 | -30.40(-0.22%) |
Nov 10, 2023 | 13571 | 13802 | 13556 | 13798 | 0 | +276.60(+2.05%) |
Nov 09, 2023 | 13685 | 13698 | 13506 | 13522 | 0 | -128.90(-0.94%) |
Nov 08, 2023 | 13658 | 13685 | 13574 | 13650 | 0 | +10.50(+0.08%) |
Nov 07, 2023 | 13565 | 13676 | 13517 | 13640 | 0 | +121.10(+0.90%) |
Nov 06, 2023 | 13517 | 13552 | 13436 | 13519 | 0 | +40.50(+0.30%) |
Nov 03, 2023 | 13351 | 13520 | 13345 | 13478 | 0 | +184.10(+1.38%) |
Nov 02, 2023 | 13225 | 13302 | 13178 | 13294 | 0 | +232.70(+1.78%) |
Nov 01, 2023 | 12887 | 13072 | 12875 | 13062 | 0 | +210.30(+1.64%) |
Oct 31, 2023 | 12782 | 12859 | 12697 | 12851 | 0 | +61.70(+0.48%) |
Oct 30, 2023 | 12741 | 12843 | 12692 | 12790 | 0 | +146.50(+1.16%) |
Oct 27, 2023 | 12720 | 12772 | 12601 | 12643 | 0 | +47.40(+0.38%) |
Oct 26, 2023 | 12766 | 12818 | 12544 | 12596 | 0 | -225.60(-1.76%) |
Oct 25, 2023 | 13042 | 13042 | 12804 | 12821 | 0 | -318.70(-2.43%) |
Oct 24, 2023 | 13088 | 13170 | 13023 | 13140 | 0 | +121.60(+0.93%) |
Oct 23, 2023 | 12938 | 13143 | 12849 | 13018 | 0 | +34.50(+0.27%) |
Oct 20, 2023 | 13155 | 13177 | 12977 | 12984 | 0 | -202.40(-1.53%) |
Oct 19, 2023 | 13355 | 13405 | 13157 | 13186 | 0 | -128.10(-0.96%) |
Oct 18, 2023 | 13442 | 13500 | 13275 | 13314 | 0 | -219.50(-1.62%) |
Oct 17, 2023 | 13418 | 13602 | 13365 | 13534 | 0 | -34.20(-0.25%) |
Oct 16, 2023 | 13450 | 13598 | 13456 | 13568 | 0 | +160.80(+1.20%) |
Oct 13, 2023 | 13613 | 13620 | 13362 | 13407 | 0 | -167.00(-1.23%) |
Oct 12, 2023 | 13675 | 13714 | 13492 | 13574 | 0 | -85.50(-0.63%) |
Oct 11, 2023 | 13627 | 13671 | 13549 | 13660 | 0 | +96.90(+0.71%) |
Oct 10, 2023 | 13499 | 13660 | 13492 | 13563 | 0 | +78.60(+0.58%) |
Oct 09, 2023 | 13326 | 13509 | 13278 | 13484 | 0 | +52.90(+0.39%) |
Oct 06, 2023 | 13127 | 13472 | 13099 | 13431 | 0 | +211.50(+1.60%) |
Oct 05, 2023 | 13230 | 13251 | 13088 | 13220 | 0 | -16.20(-0.12%) |
Oct 04, 2023 | 13099 | 13259 | 13072 | 13236 | 0 | +176.50(+1.35%) |
Oct 03, 2023 | 13231 | 13280 | 13009 | 13060 | 0 | -248.30(-1.87%) |
Oct 02, 2023 | 13213 | 13364 | 13204 | 13308 | 0 | +88.50(+0.67%) |
Sep 29, 2023 | 13336 | 13383 | 13177 | 13219 | 0 | +18.00(+0.14%) |
Sep 28, 2023 | 13033 | 13271 | 13025 | 13201 | 0 | +108.50(+0.83%) |
Sep 27, 2023 | 13121 | 13156 | 12963 | 13093 | 0 | +29.20(+0.22%) |
Sep 26, 2023 | 13181 | 13199 | 13033 | 13064 | 0 | -207.70(-1.57%) |
Sep 25, 2023 | 13173 | 13273 | 13197 | 13271 | 0 | +59.50(+0.45%) |
Sep 22, 2023 | 13287 | 13353 | 13201 | 13212 | 0 | -12.20(-0.09%) |
Sep 21, 2023 | 13330 | 13362 | 13223 | 13224 | 0 | -245.10(-1.82%) |
Sep 20, 2023 | 13710 | 13728 | 13467 | 13469 | 0 | -209.10(-1.53%) |
Sep 19, 2023 | 13649 | 13705 | 13579 | 13678 | 0 | -32.00(-0.23%) |
Sep 18, 2023 | 13667 | 13751 | 13664 | 13710 | 0 | +1.90(+0.01%) |
Sep 15, 2023 | 13882 | 13896 | 13684 | 13708 | 0 | -217.70(-1.56%) |
Sep 14, 2023 | 13894 | 13958 | 13811 | 13926 | 0 | +112.40(+0.81%) |
Sep 13, 2023 | 13780 | 13869 | 13734 | 13814 | 0 | +40.00(+0.29%) |
Sep 12, 2023 | 13859 | 13914 | 13764 | 13774 | 0 | -144.30(-1.04%) |
Sep 11, 2023 | 13885 | 13938 | 13805 | 13918 | 0 | +156.40(+1.14%) |
Sep 08, 2023 | 13755 | 13843 | 13733 | 13762 | 0 | +12.70(+0.09%) |
Sep 07, 2023 | 13680 | 13775 | 13642 | 13749 | 0 | -123.70(-0.89%) |
Sep 06, 2023 | 13989 | 14002 | 13802 | 13872 | 0 | -148.50(-1.06%) |
Sep 05, 2023 | 13991 | 14061 | 13946 | 14021 | 0 | -10.80(-0.08%) |