Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2419 | 2440 | 2408 | 2409 | 215,229 | -10.51(-0.43%) |
Jan 30, 2024 | 2400 | 2421 | 2394 | 2419 | 185,812 | +14.75(+0.61%) |
Jan 29, 2024 | 2329 | 2407 | 2314 | 2405 | 326,571 | +78.28(+3.37%) |
Jan 26, 2024 | 2313 | 2332 | 2308 | 2326 | 145,121 | +14.48(+0.63%) |
Jan 25, 2024 | 2328 | 2339 | 2308 | 2312 | 170,433 | -23.03(-0.99%) |
Jan 24, 2024 | 2339 | 2340 | 2326 | 2335 | 161,822 | +12.98(+0.56%) |
Jan 23, 2024 | 2320 | 2328 | 2301 | 2322 | 159,630 | -3.18(-0.14%) |
Jan 22, 2024 | 2342 | 2353 | 2316 | 2325 | 203,392 | -9.60(-0.41%) |
Jan 19, 2024 | 2328 | 2347 | 2327 | 2335 | 301,367 | +11.78(+0.51%) |
Jan 18, 2024 | 2322 | 2329 | 2303 | 2323 | 157,462 | +12.38(+0.54%) |
Jan 17, 2024 | 2281 | 2319 | 2281 | 2310 | 182,762 | +20.47(+0.89%) |
Jan 16, 2024 | 2276 | 2303 | 2275 | 2290 | 159,495 | +18.07(+0.80%) |
Jan 12, 2024 | 2279 | 2282 | 2264 | 2272 | 125,515 | -4.67(-0.21%) |
Jan 11, 2024 | 2250 | 2278 | 2227 | 2277 | 182,395 | +31.57(+1.41%) |
Jan 10, 2024 | 2240 | 2260 | 2232 | 2245 | 208,379 | +13.00(+0.58%) |
Jan 09, 2024 | 2225 | 2252 | 2225 | 2232 | 213,806 | -4.39(-0.20%) |
Jan 08, 2024 | 2220 | 2236 | 2204 | 2236 | 328,238 | +23.59(+1.07%) |
Jan 05, 2024 | 2222 | 2229 | 2209 | 2213 | 181,541 | -7.67(-0.35%) |
Jan 04, 2024 | 2229 | 2239 | 2220 | 2220 | 168,707 | -13.18(-0.59%) |
Jan 03, 2024 | 2245 | 2253 | 2230 | 2234 | 169,763 | -11.10(-0.49%) |
Jan 02, 2024 | 2278 | 2285 | 2238 | 2245 | 199,898 | -42.21(-1.85%) |
Dec 29, 2023 | 2283 | 2287 | 2268 | 2287 | 184,906 | +8.58(+0.38%) |
Dec 28, 2023 | 2302 | 2304 | 2276 | 2278 | 150,257 | -29.06(-1.26%) |
Dec 27, 2023 | 2326 | 2327 | 2302 | 2307 | 145,851 | -12.08(-0.52%) |
Dec 26, 2023 | 2307 | 2325 | 2307 | 2320 | 106,580 | +15.17(+0.66%) |
Dec 22, 2023 | 2314 | 2314 | 2300 | 2304 | 104,623 | -2.75(-0.12%) |
Dec 21, 2023 | 2315 | 2323 | 2295 | 2307 | 130,326 | -6.77(-0.29%) |
Dec 20, 2023 | 2328 | 2348 | 2313 | 2314 | 148,659 | -13.16(-0.57%) |
Dec 19, 2023 | 2305 | 2329 | 2304 | 2327 | 171,402 | +30.00(+1.31%) |
Dec 18, 2023 | 2280 | 2301 | 2265 | 2297 | 201,387 | +25.56(+1.13%) |
Dec 15, 2023 | 2254 | 2290 | 2254 | 2271 | 257,288 | -4.23(-0.19%) |
Dec 14, 2023 | 2344 | 2346 | 2274 | 2276 | 267,643 | -64.30(-2.75%) |
Dec 13, 2023 | 2344 | 2346 | 2317 | 2340 | 182,891 | +19.61(+0.85%) |
Dec 12, 2023 | 2308 | 2321 | 2291 | 2320 | 142,834 | +24.91(+1.09%) |
Dec 11, 2023 | 2250 | 2303 | 2250 | 2295 | 256,014 | +52.53(+2.34%) |
Dec 08, 2023 | 2224 | 2245 | 2221 | 2243 | 163,447 | +16.70(+0.75%) |
Dec 07, 2023 | 2211 | 2228 | 2206 | 2226 | 127,627 | +16.20(+0.73%) |
Dec 06, 2023 | 2238 | 2248 | 2208 | 2210 | 166,630 | -16.20(-0.73%) |
Dec 05, 2023 | 2219 | 2236 | 2219 | 2226 | 114,907 | +7.05(+0.32%) |
Dec 04, 2023 | 2235 | 2244 | 2210 | 2219 | 172,024 | -14.63(-0.65%) |
Dec 01, 2023 | 2200 | 2240 | 2200 | 2234 | 215,947 | +31.58(+1.43%) |
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%) |