Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3120 | 3120 | 3072 | 3118 | 256,363 | -0.59(-0.02%) |
Nov 29, 2023 | 3144 | 3166 | 3096 | 3118 | 156,224 | -15.58(-0.50%) |
Nov 28, 2023 | 3128 | 3140 | 3113 | 3134 | 180,532 | +11.08(+0.35%) |
Nov 27, 2023 | 3091 | 3135 | 3082 | 3123 | 253,942 | +15.17(+0.49%) |
Nov 24, 2023 | 3129 | 3129 | 3099 | 3108 | 117,318 | -14.37(-0.46%) |
Nov 22, 2023 | 3158 | 3161 | 3122 | 3122 | 193,164 | -15.01(-0.48%) |
Nov 21, 2023 | 3148 | 3163 | 3134 | 3137 | 184,668 | -12.86(-0.41%) |
Nov 20, 2023 | 3134 | 3161 | 3126 | 3150 | 227,599 | +22.63(+0.72%) |
Nov 17, 2023 | 3147 | 3147 | 3095 | 3127 | 212,930 | +6.39(+0.20%) |
Nov 16, 2023 | 3106 | 3153 | 3094 | 3121 | 259,669 | +8.01(+0.26%) |
Nov 15, 2023 | 3189 | 3199 | 3109 | 3113 | 286,270 | -52.55(-1.66%) |
Nov 14, 2023 | 3158 | 3173 | 3137 | 3165 | 299,500 | +54.15(+1.74%) |
Nov 13, 2023 | 3070 | 3138 | 3069 | 3111 | 241,725 | +44.87(+1.46%) |
Nov 10, 2023 | 3015 | 3073 | 3005 | 3066 | 227,475 | +63.80(+2.12%) |
Nov 09, 2023 | 3024 | 3026 | 2991 | 3003 | 206,408 | -10.05(-0.33%) |
Nov 08, 2023 | 3027 | 3033 | 2996 | 3013 | 235,705 | +8.42(+0.28%) |
Nov 07, 2023 | 2964 | 3027 | 2956 | 3004 | 309,059 | +40.36(+1.36%) |
Nov 06, 2023 | 2881 | 2995 | 2881 | 2964 | 480,206 | +112.40(+3.94%) |
Nov 03, 2023 | 2773 | 2862 | 2755 | 2851 | 581,971 | +20.08(+0.71%) |
Nov 02, 2023 | 2800 | 2837 | 2749 | 2831 | 505,585 | +72.20(+2.62%) |
Nov 01, 2023 | 2796 | 2806 | 2749 | 2759 | 311,306 | -23.27(-0.84%) |
Oct 31, 2023 | 2792 | 2797 | 2758 | 2782 | 218,881 | +1.31(+0.05%) |
Oct 30, 2023 | 2761 | 2806 | 2760 | 2781 | 210,419 | +41.98(+1.53%) |
Oct 27, 2023 | 2740 | 2777 | 2730 | 2739 | 210,346 | +3.46(+0.13%) |
Oct 26, 2023 | 2788 | 2812 | 2726 | 2736 | 289,857 | -70.05(-2.50%) |
Oct 25, 2023 | 2815 | 2844 | 2800 | 2806 | 236,070 | -22.39(-0.79%) |
Oct 24, 2023 | 2830 | 2852 | 2810 | 2828 | 189,024 | +15.79(+0.56%) |
Oct 23, 2023 | 2747 | 2834 | 2735 | 2812 | 267,443 | +62.74(+2.28%) |
Oct 20, 2023 | 2773 | 2786 | 2740 | 2750 | 314,566 | -28.49(-1.03%) |
Oct 19, 2023 | 2830 | 2830 | 2762 | 2778 | 437,428 | -64.87(-2.28%) |
Oct 18, 2023 | 2938 | 2942 | 2835 | 2843 | 457,515 | -127.84(-4.30%) |
Oct 17, 2023 | 2966 | 2994 | 2953 | 2971 | 212,851 | +11.90(+0.40%) |
Oct 16, 2023 | 2966 | 2992 | 2954 | 2959 | 238,368 | +16.35(+0.56%) |
Oct 13, 2023 | 3035 | 3060 | 2938 | 2943 | 273,904 | -98.67(-3.24%) |
Oct 12, 2023 | 3060 | 3078 | 3021 | 3041 | 172,115 | -22.89(-0.75%) |
Oct 11, 2023 | 3075 | 3087 | 3032 | 3064 | 144,642 | +11.52(+0.38%) |
Oct 10, 2023 | 3012 | 3076 | 3007 | 3053 | 221,036 | +50.55(+1.68%) |
Oct 09, 2023 | 3014 | 3014 | 2927 | 3002 | 243,101 | -39.62(-1.30%) |
Oct 06, 2023 | 2990 | 3047 | 2990 | 3042 | 206,495 | +30.61(+1.02%) |
Oct 05, 2023 | 3031 | 3038 | 2983 | 3011 | 182,436 | -27.64(-0.91%) |
Oct 04, 2023 | 3007 | 3052 | 3004 | 3039 | 186,656 | +35.59(+1.19%) |
Oct 03, 2023 | 3047 | 3080 | 2989 | 3003 | 228,838 | -82.77(-2.68%) |
Oct 02, 2023 | 3064 | 3105 | 3059 | 3086 | 161,146 | +9.79(+0.32%) |
Sep 29, 2023 | 3113 | 3129 | 3060 | 3076 | 253,065 | -20.83(-0.67%) |
Sep 28, 2023 | 3075 | 3109 | 3054 | 3097 | 271,139 | +22.12(+0.72%) |
Sep 27, 2023 | 3060 | 3093 | 3043 | 3075 | 178,846 | +22.02(+0.72%) |
Sep 26, 2023 | 3072 | 3085 | 3033 | 3053 | 217,458 | -37.23(-1.20%) |
Sep 25, 2023 | 3016 | 3097 | 3079 | 3090 | 195,767 | +35.28(+1.15%) |
Sep 22, 2023 | 3037 | 3089 | 3029 | 3055 | 236,925 | +26.20(+0.87%) |
Sep 21, 2023 | 3033 | 3043 | 3007 | 3029 | 268,006 | -32.56(-1.06%) |
Sep 20, 2023 | 3127 | 3127 | 3060 | 3061 | 182,888 | -43.72(-1.41%) |
Sep 19, 2023 | 3124 | 3133 | 3083 | 3105 | 282,165 | -45.47(-1.44%) |
Sep 18, 2023 | 3146 | 3195 | 3137 | 3150 | 212,102 | -1.81(-0.06%) |
Sep 15, 2023 | 3193 | 3209 | 3136 | 3152 | 859,793 | -37.32(-1.17%) |
Sep 14, 2023 | 3161 | 3218 | 3119 | 3189 | 307,065 | +81.71(+2.63%) |
Sep 13, 2023 | 3159 | 3166 | 3102 | 3108 | 251,528 | -57.64(-1.82%) |
Sep 12, 2023 | 3156 | 3194 | 3143 | 3165 | 165,643 | -9.23(-0.29%) |
Sep 11, 2023 | 3144 | 3179 | 3137 | 3175 | 178,662 | +39.48(+1.26%) |
Sep 08, 2023 | 3107 | 3140 | 3100 | 3135 | 164,841 | +39.55(+1.28%) |
Sep 07, 2023 | 3103 | 3114 | 3060 | 3096 | 243,552 | -37.66(-1.20%) |
Sep 06, 2023 | 3115 | 3151 | 3107 | 3133 | 234,423 | -3.42(-0.11%) |
Sep 05, 2023 | 3082 | 3153 | 3082 | 3137 | 262,744 | +29.67(+0.95%) |