Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3113 | 3113 | 3065 | 3111 | 256,953 | -0.59(-0.02%) |
Nov 29, 2023 | 3137 | 3159 | 3089 | 3111 | 156,584 | -15.54(-0.50%) |
Nov 28, 2023 | 3121 | 3133 | 3105 | 3127 | 180,948 | +11.05(+0.35%) |
Nov 27, 2023 | 3084 | 3128 | 3075 | 3116 | 254,526 | +15.14(+0.49%) |
Nov 24, 2023 | 3122 | 3122 | 3092 | 3100 | 117,588 | -14.34(-0.46%) |
Nov 22, 2023 | 3151 | 3153 | 3115 | 3115 | 193,608 | -14.98(-0.48%) |
Nov 21, 2023 | 3141 | 3156 | 3126 | 3130 | 185,093 | -12.83(-0.41%) |
Nov 20, 2023 | 3127 | 3154 | 3119 | 3143 | 228,123 | +22.58(+0.72%) |
Nov 17, 2023 | 3140 | 3140 | 3088 | 3120 | 213,420 | +6.37(+0.20%) |
Nov 16, 2023 | 3099 | 3145 | 3087 | 3114 | 260,267 | +7.99(+0.26%) |
Nov 15, 2023 | 3182 | 3192 | 3102 | 3106 | 286,929 | -52.42(-1.66%) |
Nov 14, 2023 | 3150 | 3166 | 3130 | 3158 | 300,189 | +54.03(+1.74%) |
Nov 13, 2023 | 3063 | 3131 | 3062 | 3104 | 242,281 | +44.76(+1.46%) |
Nov 10, 2023 | 3008 | 3065 | 2998 | 3059 | 227,999 | +63.66(+2.13%) |
Nov 09, 2023 | 3017 | 3019 | 2984 | 2996 | 206,883 | -10.03(-0.33%) |
Nov 08, 2023 | 3020 | 3026 | 2989 | 3006 | 236,248 | +8.40(+0.28%) |
Nov 07, 2023 | 2957 | 3021 | 2949 | 2997 | 309,771 | +40.27(+1.36%) |
Nov 06, 2023 | 2875 | 2988 | 2874 | 2957 | 481,312 | +112.14(+3.94%) |
Nov 03, 2023 | 2767 | 2855 | 2749 | 2845 | 583,311 | +20.03(+0.71%) |
Nov 02, 2023 | 2793 | 2830 | 2743 | 2825 | 506,749 | +72.04(+2.62%) |
Nov 01, 2023 | 2789 | 2800 | 2743 | 2753 | 312,023 | -23.22(-0.84%) |
Oct 31, 2023 | 2785 | 2790 | 2752 | 2776 | 219,385 | +1.30(+0.05%) |
Oct 30, 2023 | 2755 | 2799 | 2753 | 2775 | 210,903 | +41.89(+1.53%) |
Oct 27, 2023 | 2734 | 2771 | 2724 | 2733 | 210,831 | +3.45(+0.13%) |
Oct 26, 2023 | 2782 | 2805 | 2720 | 2729 | 290,525 | -69.89(-2.50%) |
Oct 25, 2023 | 2809 | 2838 | 2793 | 2799 | 236,613 | -22.34(-0.79%) |
Oct 24, 2023 | 2823 | 2845 | 2804 | 2822 | 189,459 | +15.76(+0.56%) |
Oct 23, 2023 | 2740 | 2828 | 2729 | 2806 | 268,059 | +62.59(+2.28%) |
Oct 20, 2023 | 2766 | 2780 | 2734 | 2743 | 315,291 | -28.42(-1.03%) |
Oct 19, 2023 | 2823 | 2824 | 2756 | 2772 | 438,435 | -64.73(-2.28%) |
Oct 18, 2023 | 2932 | 2936 | 2828 | 2836 | 458,568 | -127.54(-4.30%) |
Oct 17, 2023 | 2959 | 2987 | 2946 | 2964 | 213,341 | +11.88(+0.40%) |
Oct 16, 2023 | 2959 | 2986 | 2947 | 2952 | 238,917 | +16.31(+0.56%) |
Oct 13, 2023 | 3028 | 3053 | 2931 | 2936 | 274,534 | -98.44(-3.24%) |
Oct 12, 2023 | 3053 | 3071 | 3014 | 3034 | 172,511 | -22.84(-0.75%) |
Oct 11, 2023 | 3068 | 3080 | 3025 | 3057 | 144,975 | +11.49(+0.38%) |
Oct 10, 2023 | 3005 | 3069 | 3001 | 3046 | 221,544 | +50.44(+1.68%) |
Oct 09, 2023 | 3007 | 3007 | 2920 | 2995 | 243,661 | -39.53(-1.30%) |
Oct 06, 2023 | 2983 | 3040 | 2983 | 3035 | 206,970 | +30.53(+1.02%) |
Oct 05, 2023 | 3024 | 3031 | 2976 | 3004 | 182,856 | -27.58(-0.91%) |
Oct 04, 2023 | 3000 | 3045 | 2997 | 3032 | 187,086 | +35.51(+1.19%) |
Oct 03, 2023 | 3040 | 3072 | 2982 | 2996 | 229,364 | -82.58(-2.68%) |
Oct 02, 2023 | 3057 | 3097 | 3052 | 3079 | 161,517 | +9.78(+0.32%) |
Sep 29, 2023 | 3106 | 3122 | 3053 | 3069 | 253,648 | -20.78(-0.67%) |
Sep 28, 2023 | 3068 | 3102 | 3047 | 3090 | 271,763 | +22.06(+0.72%) |
Sep 27, 2023 | 3053 | 3086 | 3036 | 3068 | 179,258 | +21.97(+0.72%) |
Sep 26, 2023 | 3065 | 3078 | 3026 | 3046 | 217,958 | -37.15(-1.21%) |
Sep 25, 2023 | 3009 | 3089 | 3072 | 3083 | 196,218 | +35.20(+1.15%) |
Sep 22, 2023 | 3030 | 3082 | 3022 | 3048 | 237,471 | +26.15(+0.87%) |
Sep 21, 2023 | 3026 | 3036 | 3000 | 3022 | 268,623 | -32.49(-1.06%) |
Sep 20, 2023 | 3120 | 3120 | 3053 | 3054 | 183,309 | -43.62(-1.41%) |
Sep 19, 2023 | 3117 | 3126 | 3076 | 3098 | 282,814 | -45.36(-1.44%) |
Sep 18, 2023 | 3139 | 3188 | 3130 | 3143 | 212,590 | -1.81(-0.06%) |
Sep 15, 2023 | 3185 | 3202 | 3129 | 3145 | 861,772 | -37.23(-1.17%) |
Sep 14, 2023 | 3153 | 3211 | 3112 | 3182 | 307,772 | +81.52(+2.63%) |
Sep 13, 2023 | 3152 | 3158 | 3095 | 3101 | 252,107 | -57.51(-1.82%) |
Sep 12, 2023 | 3149 | 3186 | 3136 | 3158 | 166,025 | -9.21(-0.29%) |
Sep 11, 2023 | 3137 | 3171 | 3130 | 3167 | 179,073 | +39.39(+1.26%) |
Sep 08, 2023 | 3100 | 3133 | 3093 | 3128 | 165,221 | +39.46(+1.28%) |
Sep 07, 2023 | 3096 | 3107 | 3053 | 3088 | 244,113 | -37.58(-1.20%) |
Sep 06, 2023 | 3108 | 3143 | 3100 | 3126 | 234,962 | -3.41(-0.11%) |
Sep 05, 2023 | 3075 | 3145 | 3075 | 3129 | 263,349 | +29.61(+0.96%) |