Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2183 | 2210 | 2183 | 2202 | 259,103 | +13.14(+0.60%) |
Nov 29, 2023 | 2212 | 2219 | 2186 | 2189 | 179,156 | -17.56(-0.80%) |
Nov 28, 2023 | 2210 | 2217 | 2199 | 2207 | 144,109 | -2.52(-0.11%) |
Nov 27, 2023 | 2223 | 2238 | 2206 | 2209 | 207,812 | -10.48(-0.47%) |
Nov 24, 2023 | 2205 | 2225 | 2204 | 2220 | 67,448 | +0.74(+0.03%) |
Nov 22, 2023 | 2214 | 2225 | 2210 | 2219 | 177,915 | +21.29(+0.97%) |
Nov 21, 2023 | 2191 | 2208 | 2187 | 2198 | 181,920 | +10.95(+0.50%) |
Nov 20, 2023 | 2170 | 2193 | 2160 | 2187 | 202,618 | +24.47(+1.13%) |
Nov 17, 2023 | 2175 | 2176 | 2161 | 2162 | 139,556 | -10.88(-0.50%) |
Nov 16, 2023 | 2159 | 2178 | 2155 | 2173 | 256,192 | +17.29(+0.80%) |
Nov 15, 2023 | 2174 | 2174 | 2149 | 2156 | 198,952 | -10.21(-0.47%) |
Nov 14, 2023 | 2168 | 2177 | 2152 | 2166 | 229,385 | +15.59(+0.72%) |
Nov 13, 2023 | 2121 | 2156 | 2114 | 2150 | 255,527 | +29.85(+1.41%) |
Nov 10, 2023 | 2103 | 2122 | 2096 | 2121 | 215,131 | +25.47(+1.22%) |
Nov 09, 2023 | 2094 | 2107 | 2086 | 2095 | 203,814 | +11.11(+0.53%) |
Nov 08, 2023 | 2067 | 2090 | 2060 | 2084 | 181,296 | +19.22(+0.93%) |
Nov 07, 2023 | 2070 | 2075 | 2057 | 2065 | 190,538 | -4.27(-0.21%) |
Nov 06, 2023 | 2043 | 2070 | 2037 | 2069 | 215,544 | +28.52(+1.40%) |
Nov 03, 2023 | 2036 | 2056 | 2030 | 2041 | 241,342 | +5.16(+0.25%) |
Nov 02, 2023 | 1996 | 2039 | 1996 | 2035 | 359,287 | +48.73(+2.45%) |
Nov 01, 2023 | 1950 | 1999 | 1942 | 1987 | 338,777 | +44.44(+2.29%) |
Oct 31, 2023 | 1908 | 1958 | 1900 | 1942 | 393,845 | +32.90(+1.72%) |
Oct 30, 2023 | 1890 | 1920 | 1874 | 1909 | 308,591 | +21.71(+1.15%) |
Oct 27, 2023 | 1885 | 1953 | 1856 | 1888 | 905,804 | +81.12(+4.49%) |
Oct 26, 2023 | 1845 | 1852 | 1798 | 1806 | 455,318 | -35.40(-1.92%) |
Oct 25, 2023 | 1850 | 1862 | 1832 | 1842 | 197,884 | -13.22(-0.71%) |
Oct 24, 2023 | 1836 | 1862 | 1831 | 1855 | 244,463 | +35.43(+1.95%) |
Oct 23, 2023 | 1820 | 1840 | 1815 | 1820 | 225,951 | -11.59(-0.63%) |
Oct 20, 2023 | 1851 | 1853 | 1828 | 1831 | 189,848 | -16.38(-0.89%) |
Oct 19, 2023 | 1849 | 1868 | 1839 | 1848 | 209,222 | +6.90(+0.37%) |
Oct 18, 2023 | 1835 | 1857 | 1828 | 1841 | 238,225 | +11.22(+0.61%) |
Oct 17, 2023 | 1799 | 1830 | 1799 | 1830 | 214,883 | +19.06(+1.05%) |
Oct 16, 2023 | 1785 | 1826 | 1779 | 1810 | 246,218 | +28.97(+1.63%) |
Oct 13, 2023 | 1790 | 1803 | 1769 | 1781 | 221,478 | -12.20(-0.68%) |
Oct 12, 2023 | 1825 | 1827 | 1781 | 1794 | 251,544 | -29.80(-1.63%) |
Oct 11, 2023 | 1837 | 1843 | 1810 | 1823 | 282,493 | -8.64(-0.47%) |
Oct 10, 2023 | 1825 | 1844 | 1823 | 1832 | 193,182 | -0.89(-0.05%) |
Oct 09, 2023 | 1800 | 1833 | 1800 | 1833 | 245,791 | +10.74(+0.59%) |
Oct 06, 2023 | 1850 | 1854 | 1818 | 1822 | 383,857 | -39.31(-2.11%) |
Oct 05, 2023 | 1854 | 1872 | 1848 | 1862 | 200,687 | +3.59(+0.19%) |
Oct 04, 2023 | 1843 | 1864 | 1840 | 1858 | 161,884 | +20.80(+1.13%) |
Oct 03, 2023 | 1856 | 1877 | 1826 | 1837 | 196,074 | -29.94(-1.60%) |
Oct 02, 2023 | 1831 | 1869 | 1829 | 1867 | 197,458 | +35.30(+1.93%) |
Sep 29, 2023 | 1854 | 1867 | 1831 | 1832 | 246,953 | -6.90(-0.38%) |
Sep 28, 2023 | 1805 | 1849 | 1804 | 1839 | 296,283 | +32.65(+1.81%) |
Sep 27, 2023 | 1854 | 1864 | 1795 | 1806 | 333,488 | -41.54(-2.25%) |
Sep 26, 2023 | 1840 | 1852 | 1836 | 1848 | 203,576 | -12.07(-0.65%) |
Sep 25, 2023 | 1864 | 1862 | 1852 | 1860 | 205,174 | -15.89(-0.85%) |
Sep 22, 2023 | 1868 | 1892 | 1862 | 1876 | 201,213 | +9.57(+0.51%) |
Sep 21, 2023 | 1910 | 1914 | 1859 | 1866 | 242,111 | -54.47(-2.84%) |
Sep 20, 2023 | 1920 | 1940 | 1920 | 1920 | 130,236 | -4.19(-0.22%) |
Sep 19, 2023 | 1934 | 1934 | 1898 | 1925 | 163,154 | -13.69(-0.71%) |
Sep 18, 2023 | 1902 | 1946 | 1902 | 1938 | 210,204 | +25.86(+1.35%) |
Sep 15, 2023 | 1929 | 1929 | 1904 | 1912 | 247,269 | -23.62(-1.22%) |
Sep 14, 2023 | 1944 | 1944 | 1919 | 1936 | 179,581 | +3.08(+0.16%) |
Sep 13, 2023 | 1927 | 1946 | 1915 | 1933 | 120,199 | +0.03(+0.00%) |
Sep 12, 2023 | 1926 | 1937 | 1916 | 1933 | 210,604 | -15.84(-0.81%) |
Sep 11, 2023 | 1953 | 1959 | 1940 | 1949 | 192,335 | +3.75(+0.19%) |
Sep 08, 2023 | 1971 | 1976 | 1943 | 1945 | 229,673 | -21.74(-1.11%) |
Sep 07, 2023 | 1947 | 1970 | 1928 | 1967 | 242,514 | +12.72(+0.65%) |
Sep 06, 2023 | 1950 | 1966 | 1942 | 1954 | 324,265 | +2.63(+0.13%) |
Sep 05, 2023 | 1961 | 1970 | 1933 | 1951 | 271,679 | +12.88(+0.66%) |