Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6778 | 6789 | 6665 | 6670 | 0 | -78.24(-1.16%) |
Jan 30, 2024 | 6689 | 6772 | 6686 | 6748 | 0 | +5.89(+0.09%) |
Jan 29, 2024 | 6693 | 6744 | 6681 | 6743 | 0 | +31.43(+0.47%) |
Jan 26, 2024 | 6709 | 6734 | 6678 | 6711 | 0 | +14.87(+0.22%) |
Jan 25, 2024 | 6627 | 6702 | 6622 | 6696 | 0 | +107.47(+1.63%) |
Jan 24, 2024 | 6675 | 6676 | 6585 | 6589 | 0 | -38.96(-0.59%) |
Jan 23, 2024 | 6643 | 6673 | 6587 | 6628 | 0 | +42.26(+0.64%) |
Jan 22, 2024 | 6515 | 6594 | 6513 | 6586 | 0 | +111.64(+1.72%) |
Jan 19, 2024 | 6461 | 6494 | 6402 | 6474 | 0 | +34.75(+0.54%) |
Jan 18, 2024 | 6363 | 6445 | 6362 | 6439 | 0 | +97.65(+1.54%) |
Jan 17, 2024 | 6321 | 6355 | 6315 | 6341 | 0 | -53.32(-0.83%) |
Jan 16, 2024 | 6403 | 6407 | 6362 | 6395 | 0 | -36.18(-0.56%) |
Jan 12, 2024 | 6484 | 6493 | 6403 | 6431 | 0 | -53.58(-0.83%) |
Jan 11, 2024 | 6488 | 6491 | 6415 | 6485 | 0 | -6.85(-0.11%) |
Jan 10, 2024 | 6467 | 6493 | 6435 | 6491 | 0 | +16.80(+0.26%) |
Jan 09, 2024 | 6459 | 6498 | 6442 | 6475 | 0 | -48.13(-0.74%) |
Jan 08, 2024 | 6448 | 6524 | 6422 | 6523 | 0 | +92.17(+1.43%) |
Jan 05, 2024 | 6409 | 6470 | 6408 | 6431 | 0 | +6.68(+0.10%) |
Jan 04, 2024 | 6402 | 6451 | 6388 | 6424 | 0 | +18.45(+0.29%) |
Jan 03, 2024 | 6481 | 6483 | 6403 | 6405 | 0 | -122.73(-1.88%) |
Jan 02, 2024 | 6578 | 6610 | 6506 | 6528 | 0 | -77.55(-1.17%) |
Dec 29, 2023 | 6649 | 6665 | 6591 | 6606 | 0 | -58.00(-0.87%) |
Dec 28, 2023 | 6674 | 6686 | 6644 | 6664 | 0 | -2.17(-0.03%) |
Dec 27, 2023 | 6697 | 6697 | 6653 | 6666 | 0 | -35.03(-0.52%) |
Dec 26, 2023 | 6668 | 6719 | 6667 | 6701 | 0 | +31.62(+0.47%) |
Dec 22, 2023 | 6651 | 6691 | 6642 | 6669 | 0 | +50.01(+0.76%) |
Dec 21, 2023 | 6577 | 6622 | 6572 | 6619 | 0 | +89.87(+1.38%) |
Dec 20, 2023 | 6511 | 6664 | 6510 | 6529 | 0 | -42.13(-0.64%) |
Dec 19, 2023 | 6525 | 6580 | 6512 | 6572 | 0 | +75.20(+1.16%) |
Dec 18, 2023 | 6538 | 6543 | 6489 | 6496 | 0 | -17.53(-0.27%) |
Dec 15, 2023 | 6477 | 6550 | 6469 | 6514 | 0 | +40.78(+0.63%) |
Dec 14, 2023 | 6411 | 6483 | 6410 | 6473 | 0 | +119.01(+1.87%) |
Dec 13, 2023 | 6295 | 6359 | 6212 | 6354 | 0 | +49.03(+0.78%) |
Dec 12, 2023 | 6296 | 6328 | 6281 | 6305 | 0 | +21.01(+0.33%) |
Dec 11, 2023 | 6249 | 6292 | 6244 | 6284 | 0 | +77.09(+1.24%) |
Dec 08, 2023 | 6243 | 6289 | 6204 | 6207 | 0 | -51.31(-0.82%) |
Dec 07, 2023 | 6249 | 6264 | 6211 | 6258 | 0 | +37.27(+0.60%) |
Dec 06, 2023 | 6299 | 6299 | 6213 | 6221 | 0 | -30.11(-0.48%) |
Dec 05, 2023 | 6288 | 6295 | 6244 | 6251 | 0 | -86.13(-1.36%) |
Dec 04, 2023 | 6272 | 6341 | 6258 | 6337 | 0 | +51.36(+0.82%) |
Dec 01, 2023 | 6118 | 6287 | 6113 | 6286 | 0 | +181.10(+2.97%) |
Nov 30, 2023 | 6055 | 6108 | 6011 | 6105 | 0 | +69.33(+1.15%) |
Nov 29, 2023 | 6078 | 6111 | 6026 | 6035 | 0 | -14.91(-0.25%) |
Nov 28, 2023 | 6089 | 6105 | 6008 | 6050 | 0 | -43.33(-0.71%) |
Nov 27, 2023 | 6121 | 6128 | 6079 | 6094 | 0 | -70.78(-1.15%) |
Nov 24, 2023 | 6140 | 6165 | 6135 | 6164 | 0 | +29.85(+0.49%) |
Nov 22, 2023 | 6145 | 6168 | 6121 | 6135 | 0 | +21.02(+0.34%) |
Nov 21, 2023 | 6093 | 6122 | 6073 | 6114 | 0 | +7.89(+0.13%) |
Nov 20, 2023 | 6071 | 6113 | 6051 | 6106 | 0 | +26.73(+0.44%) |
Nov 17, 2023 | 6079 | 6085 | 6057 | 6079 | 0 | +44.71(+0.74%) |
Nov 16, 2023 | 6075 | 6096 | 5985 | 6034 | 0 | -32.09(-0.53%) |
Nov 15, 2023 | 6057 | 6128 | 6057 | 6066 | 0 | +22.09(+0.37%) |
Nov 14, 2023 | 5968 | 6061 | 5966 | 6044 | 0 | +196.98(+3.37%) |
Nov 13, 2023 | 5840 | 5861 | 5813 | 5847 | 0 | -14.84(-0.25%) |
Nov 10, 2023 | 5792 | 5868 | 5774 | 5862 | 0 | +96.22(+1.67%) |
Nov 09, 2023 | 5846 | 5857 | 5762 | 5766 | 0 | -52.19(-0.90%) |
Nov 08, 2023 | 5832 | 5870 | 5815 | 5818 | 0 | +2.28(+0.04%) |
Nov 07, 2023 | 5770 | 5835 | 5748 | 5816 | 0 | -0.52(-0.01%) |
Nov 06, 2023 | 5857 | 5863 | 5785 | 5816 | 0 | -17.95(-0.31%) |
Nov 03, 2023 | 5808 | 5855 | 5792 | 5834 | 0 | +89.08(+1.55%) |
Nov 02, 2023 | 5733 | 5761 | 5718 | 5745 | 0 | +73.53(+1.30%) |