Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1280 | 1293 | 1268 | 1293 | 26 | +30.00(+2.38%) |
Jan 30, 2024 | 1283 | 1300 | 1263 | 1263 | 19 | -19.57(-1.53%) |
Jan 29, 2024 | 1264 | 1283 | 1248 | 1283 | 45 | +39.57(+3.18%) |
Jan 26, 2024 | 1252 | 1274 | 1240 | 1243 | 100 | +3.40(+0.27%) |
Jan 25, 2024 | 1257 | 1257 | 1226 | 1240 | 435 | -36.40(-2.85%) |
Jan 24, 2024 | 1296 | 1310 | 1272 | 1276 | 82 | +33.00(+2.65%) |
Jan 23, 2024 | 1276 | 1276 | 1243 | 1243 | 3,528 | -14.50(-1.15%) |
Jan 22, 2024 | 1273 | 1278 | 1241 | 1258 | 133 | +42.50(+3.50%) |
Jan 19, 2024 | 1229 | 1244 | 1208 | 1215 | 100 | -48.00(-3.80%) |
Jan 18, 2024 | 1240 | 1266 | 1231 | 1263 | 144 | +13.00(+1.04%) |
Jan 17, 2024 | 1252 | 1258 | 1227 | 1250 | 195 | -34.70(-2.70%) |
Jan 16, 2024 | 1300 | 1318 | 1282 | 1285 | 121 | -44.30(-3.33%) |
Jan 12, 2024 | 1326 | 1349 | 1294 | 1329 | 118 | +72.00(+5.73%) |
Jan 11, 2024 | 1272 | 1298 | 1256 | 1257 | 125 | +2.77(+0.22%) |
Jan 10, 2024 | 1254 | 1261 | 1254 | 1254 | 60 | -20.77(-1.63%) |
Jan 09, 2024 | 1260 | 1275 | 1239 | 1275 | 290 | +5.19(+0.41%) |
Jan 08, 2024 | 1257 | 1270 | 1235 | 1270 | 97 | +52.64(+4.32%) |
Jan 05, 2024 | 1220 | 1239 | 1212 | 1217 | 215 | -28.83(-2.31%) |
Jan 04, 2024 | 1228 | 1246 | 1205 | 1246 | 207 | -1.00(-0.08%) |
Jan 03, 2024 | 1239 | 1247 | 1226 | 1247 | 65 | +2.00(+0.16%) |
Jan 02, 2024 | 1248 | 1281 | 1245 | 1245 | 116 | -43.00(-3.34%) |
Dec 29, 2023 | 1308 | 1308 | 1270 | 1288 | 100 | +15.00(+1.18%) |
Dec 28, 2023 | 1288 | 1304 | 1273 | 1273 | 134 | -18.00(-1.39%) |
Dec 27, 2023 | 1247 | 1318 | 1247 | 1291 | 115 | -14.00(-1.07%) |
Dec 26, 2023 | 1266 | 1305 | 1265 | 1305 | 176 | +48.00(+3.82%) |
Dec 22, 2023 | 1301 | 1303 | 1249 | 1257 | 100 | -11.00(-0.87%) |
Dec 21, 2023 | 1265 | 1300 | 1260 | 1268 | 65 | +7.50(+0.60%) |
Dec 20, 2023 | 1252 | 1300 | 1247 | 1260 | 226 | +0.50(+0.04%) |
Dec 19, 2023 | 1300 | 1315 | 1259 | 1260 | 116 | -29.00(-2.25%) |
Dec 18, 2023 | 1296 | 1299 | 1277 | 1289 | 319 | +0.00(+0.00%) |
Dec 15, 2023 | 1296 | 1307 | 1288 | 1289 | 230 | -2.78(-0.22%) |
Dec 14, 2023 | 1304 | 1304 | 1274 | 1292 | 26 | -23.18(-1.76%) |
Dec 13, 2023 | 1302 | 1315 | 1275 | 1315 | 303 | +15.98(+1.23%) |
Dec 12, 2023 | 1304 | 1304 | 1283 | 1299 | 69 | -5.02(-0.38%) |
Dec 11, 2023 | 1293 | 1312 | 1293 | 1304 | 50 | +41.00(+3.25%) |
Dec 08, 2023 | 1273 | 1294 | 1259 | 1263 | 100 | +31.81(+2.58%) |
Dec 07, 2023 | 1236 | 1245 | 1229 | 1231 | 62 | +3.09(+0.25%) |
Dec 06, 2023 | 1250 | 1250 | 1228 | 1228 | 96 | +15.10(+1.24%) |
Dec 05, 2023 | 1222 | 1232 | 1209 | 1213 | 512 | +14.00(+1.17%) |
Dec 04, 2023 | 1214 | 1215 | 1198 | 1199 | 65 | +44.00(+3.81%) |
Dec 01, 2023 | 1184 | 1210 | 1139 | 1155 | 100 | -24.00(-2.04%) |
Nov 30, 2023 | 1185 | 1185 | 1153 | 1179 | 70 | -16.25(-1.36%) |
Nov 29, 2023 | 1199 | 1230 | 1195 | 1195 | 96 | -6.50(-0.54%) |
Nov 28, 2023 | 1165 | 1205 | 1164 | 1202 | 131 | +0.43(+0.04%) |
Nov 27, 2023 | 1183 | 1210 | 1179 | 1201 | 613 | +41.32(+3.56%) |
Nov 24, 2023 | 1162 | 1190 | 1160 | 1160 | 100 | +3.00(+0.26%) |
Nov 22, 2023 | 1147 | 1157 | 1129 | 1157 | 100 | +19.00(+1.67%) |
Nov 21, 2023 | 1146 | 1146 | 1138 | 1138 | 2,612 | +12.05(+1.07%) |
Nov 20, 2023 | 1153 | 1153 | 1123 | 1126 | 677 | -11.86(-1.04%) |
Nov 17, 2023 | 1143 | 1143 | 1131 | 1138 | 112 | +32.59(+2.95%) |
Nov 16, 2023 | 1124 | 1143 | 1078 | 1105 | 141 | +15.22(+1.40%) |
Nov 15, 2023 | 1146 | 1146 | 1089 | 1090 | 97 | -42.00(-3.71%) |
Nov 14, 2023 | 1107 | 1140 | 1107 | 1132 | 137 | +76.50(+7.25%) |
Nov 13, 2023 | 1024 | 1063 | 1024 | 1056 | 401 | +75.72(+7.73%) |
Nov 10, 2023 | 1024 | 1024 | 979.78 | 979.78 | 100 | -25.60(-2.55%) |
Nov 09, 2023 | 991.00 | 1038 | 991.00 | 1005 | 243 | +40.38(+4.18%) |
Nov 08, 2023 | 740.00 | 965.00 | 730.74 | 965.00 | 620 | +257.65(+36.42%) |
Nov 07, 2023 | 729.20 | 734.35 | 704.32 | 707.35 | 3,259 | -44.65(-5.94%) |
Nov 06, 2023 | 762.00 | 762.00 | 729.26 | 752.00 | 102 | -22.64(-2.92%) |
Nov 03, 2023 | 755.00 | 774.65 | 750.55 | 774.64 | 100 | +85.76(+12.45%) |
Nov 02, 2023 | 725.00 | 725.00 | 688.88 | 688.88 | 164 | +15.29(+2.27%) |