Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1168 | 1176 | 1155 | 1164 | 97,009 | -5.33(-0.46%) |
Dec 28, 2023 | 1172 | 1174 | 1167 | 1169 | 62,817 | -1.27(-0.11%) |
Dec 27, 2023 | 1164 | 1175 | 1162 | 1171 | 115,154 | +5.99(+0.51%) |
Dec 26, 2023 | 1175 | 1175 | 1161 | 1165 | 111,447 | -4.26(-0.36%) |
Dec 22, 2023 | 1176 | 1176 | 1160 | 1169 | 67,053 | +3.42(+0.29%) |
Dec 21, 2023 | 1162 | 1172 | 1155 | 1165 | 135,167 | +10.31(+0.89%) |
Dec 20, 2023 | 1153 | 1181 | 1150 | 1155 | 130,052 | +2.64(+0.23%) |
Dec 19, 2023 | 1150 | 1156 | 1149 | 1153 | 322,344 | +3.74(+0.33%) |
Dec 18, 2023 | 1135 | 1153 | 1131 | 1149 | 359,591 | +18.99(+1.68%) |
Dec 15, 2023 | 1127 | 1137 | 1122 | 1130 | 467,128 | +0.19(+0.02%) |
Dec 14, 2023 | 1182 | 1185 | 1124 | 1130 | 423,604 | -37.19(-3.19%) |
Dec 13, 2023 | 1163 | 1184 | 1158 | 1167 | 236,100 | +7.56(+0.65%) |
Dec 12, 2023 | 1140 | 1160 | 1133 | 1159 | 160,561 | +13.40(+1.17%) |
Dec 11, 2023 | 1132 | 1148 | 1124 | 1146 | 133,109 | +11.43(+1.01%) |
Dec 08, 2023 | 1114 | 1141 | 1113 | 1134 | 130,079 | +16.33(+1.46%) |
Dec 07, 2023 | 1110 | 1120 | 1100 | 1118 | 138,422 | +6.45(+0.58%) |
Dec 06, 2023 | 1134 | 1141 | 1108 | 1112 | 161,951 | -19.43(-1.72%) |
Dec 05, 2023 | 1115 | 1132 | 1111 | 1131 | 156,111 | +8.61(+0.77%) |
Dec 04, 2023 | 1120 | 1151 | 1117 | 1122 | 191,052 | -5.28(-0.47%) |
Dec 01, 2023 | 1085 | 1130 | 1084 | 1128 | 299,849 | +40.11(+3.69%) |
Nov 30, 2023 | 1075 | 1092 | 1070 | 1088 | 370,491 | +12.50(+1.16%) |
Nov 29, 2023 | 1085 | 1106 | 1072 | 1075 | 219,897 | +1.79(+0.17%) |
Nov 28, 2023 | 1078 | 1090 | 1067 | 1073 | 161,248 | -8.65(-0.80%) |
Nov 27, 2023 | 1073 | 1084 | 1072 | 1082 | 142,635 | +12.42(+1.16%) |
Nov 24, 2023 | 1062 | 1071 | 1062 | 1070 | 36,011 | +4.37(+0.41%) |
Nov 22, 2023 | 1063 | 1077 | 1058 | 1065 | 100,831 | +10.27(+0.97%) |
Nov 21, 2023 | 1054 | 1064 | 1049 | 1055 | 110,743 | +3.45(+0.33%) |
Nov 20, 2023 | 1046 | 1060 | 1038 | 1051 | 108,983 | +9.18(+0.88%) |
Nov 17, 2023 | 1038 | 1043 | 1029 | 1042 | 101,614 | +8.21(+0.79%) |
Nov 16, 2023 | 1021 | 1046 | 1021 | 1034 | 142,613 | +13.10(+1.28%) |
Nov 15, 2023 | 1028 | 1036 | 1015 | 1021 | 210,984 | -6.19(-0.60%) |
Nov 14, 2023 | 1021 | 1032 | 1007 | 1027 | 214,470 | +14.88(+1.47%) |
Nov 13, 2023 | 998.08 | 1014 | 991.04 | 1012 | 165,582 | +15.57(+1.56%) |
Nov 10, 2023 | 962.47 | 1003 | 962.47 | 996.70 | 188,286 | +34.00(+3.53%) |
Nov 09, 2023 | 901.26 | 987.02 | 900.01 | 962.70 | 342,913 | +22.27(+2.37%) |
Nov 08, 2023 | 940.00 | 954.23 | 930.07 | 940.43 | 284,216 | +2.03(+0.22%) |
Nov 07, 2023 | 934.94 | 940.61 | 925.13 | 938.40 | 152,049 | +10.64(+1.15%) |
Nov 06, 2023 | 930.41 | 930.41 | 907.64 | 927.76 | 219,575 | -2.65(-0.28%) |
Nov 03, 2023 | 910.84 | 932.25 | 910.84 | 930.41 | 171,360 | +29.72(+3.30%) |
Nov 02, 2023 | 879.69 | 907.47 | 879.69 | 900.69 | 191,738 | +29.70(+3.41%) |
Nov 01, 2023 | 849.23 | 872.68 | 838.43 | 870.99 | 193,949 | +25.12(+2.97%) |
Oct 31, 2023 | 853.02 | 853.02 | 831.55 | 845.87 | 161,543 | -5.42(-0.64%) |
Oct 30, 2023 | 851.02 | 859.23 | 838.72 | 851.29 | 151,344 | +3.19(+0.38%) |
Oct 27, 2023 | 830.99 | 849.00 | 823.49 | 848.10 | 235,815 | +18.38(+2.22%) |
Oct 26, 2023 | 832.29 | 838.81 | 811.99 | 829.72 | 313,868 | +4.62(+0.56%) |
Oct 25, 2023 | 845.12 | 859.30 | 824.64 | 825.10 | 446,043 | -37.02(-4.29%) |
Oct 24, 2023 | 927.19 | 929.58 | 845.48 | 862.12 | 553,989 | -65.07(-7.02%) |
Oct 23, 2023 | 909.07 | 940.10 | 903.03 | 927.19 | 204,087 | +15.19(+1.67%) |
Oct 20, 2023 | 924.79 | 927.85 | 899.00 | 912.00 | 223,402 | -7.26(-0.79%) |
Oct 19, 2023 | 907.85 | 931.99 | 901.84 | 919.26 | 294,801 | +4.56(+0.50%) |
Oct 18, 2023 | 915.33 | 922.23 | 908.08 | 914.70 | 256,420 | -3.59(-0.39%) |
Oct 17, 2023 | 881.76 | 919.72 | 881.56 | 918.29 | 249,810 | +31.69(+3.57%) |
Oct 16, 2023 | 903.18 | 909.61 | 885.85 | 886.60 | 128,006 | -8.74(-0.98%) |
Oct 13, 2023 | 889.11 | 895.98 | 883.59 | 895.34 | 154,347 | +3.00(+0.34%) |
Oct 12, 2023 | 906.67 | 906.67 | 889.13 | 892.34 | 149,803 | -12.34(-1.36%) |
Oct 11, 2023 | 893.69 | 906.74 | 884.21 | 904.68 | 162,138 | +15.53(+1.75%) |
Oct 10, 2023 | 895.54 | 896.00 | 882.79 | 889.15 | 126,895 | -0.24(-0.03%) |
Oct 09, 2023 | 865.73 | 889.41 | 862.23 | 889.39 | 128,397 | +15.87(+1.82%) |
Oct 06, 2023 | 861.49 | 880.67 | 858.88 | 873.52 | 99,977 | +10.99(+1.27%) |
Oct 05, 2023 | 857.34 | 866.53 | 851.79 | 862.53 | 109,527 | +1.68(+0.20%) |
Oct 04, 2023 | 840.34 | 862.30 | 840.34 | 860.85 | 131,857 | +24.31(+2.91%) |
Oct 03, 2023 | 861.43 | 871.64 | 829.98 | 836.54 | 220,548 | -27.05(-3.13%) |