Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2023 | 2607 | 2614 | 2588 | 2597 | 160,217 | -5.67(-0.22%) |
Nov 28, 2023 | 2615 | 2637 | 2587 | 2602 | 121,871 | -10.97(-0.42%) |
Nov 27, 2023 | 2683 | 2689 | 2610 | 2613 | 198,929 | -74.85(-2.78%) |
Nov 24, 2023 | 2670 | 2690 | 2667 | 2688 | 37,503 | +16.23(+0.61%) |
Nov 22, 2023 | 2686 | 2686 | 2663 | 2672 | 93,166 | -4.32(-0.16%) |
Nov 21, 2023 | 2660 | 2684 | 2644 | 2676 | 86,345 | +26.84(+1.01%) |
Nov 20, 2023 | 2626 | 2664 | 2618 | 2649 | 120,665 | +22.20(+0.85%) |
Nov 17, 2023 | 2676 | 2676 | 2625 | 2627 | 152,821 | -31.18(-1.17%) |
Nov 16, 2023 | 2681 | 2683 | 2647 | 2658 | 151,937 | -28.19(-1.05%) |
Nov 15, 2023 | 2693 | 2698 | 2625 | 2686 | 167,426 | +1.89(+0.07%) |
Nov 14, 2023 | 2732 | 2733 | 2668 | 2685 | 200,388 | -22.59(-0.83%) |
Nov 13, 2023 | 2702 | 2734 | 2697 | 2707 | 156,884 | +4.78(+0.18%) |
Nov 10, 2023 | 2679 | 2713 | 2667 | 2702 | 161,795 | +23.38(+0.87%) |
Nov 09, 2023 | 2662 | 2687 | 2651 | 2679 | 132,352 | +26.11(+0.98%) |
Nov 08, 2023 | 2659 | 2675 | 2646 | 2653 | 122,156 | +2.40(+0.09%) |
Nov 07, 2023 | 2618 | 2660 | 2615 | 2650 | 119,979 | +44.63(+1.71%) |
Nov 06, 2023 | 2582 | 2609 | 2582 | 2606 | 107,944 | +31.28(+1.21%) |
Nov 03, 2023 | 2549 | 2598 | 2549 | 2575 | 132,809 | +28.52(+1.12%) |
Nov 02, 2023 | 2492 | 2555 | 2492 | 2546 | 138,563 | +55.30(+2.22%) |
Nov 01, 2023 | 2477 | 2500 | 2463 | 2491 | 130,425 | +13.59(+0.55%) |
Oct 31, 2023 | 2473 | 2488 | 2465 | 2477 | 87,473 | +7.43(+0.30%) |
Oct 30, 2023 | 2455 | 2482 | 2449 | 2470 | 114,991 | +23.53(+0.96%) |
Oct 27, 2023 | 2439 | 2460 | 2425 | 2446 | 150,921 | -4.56(-0.19%) |
Oct 26, 2023 | 2452 | 2489 | 2446 | 2451 | 150,000 | +14.61(+0.60%) |
Oct 25, 2023 | 2400 | 2442 | 2375 | 2436 | 161,237 | +19.58(+0.81%) |
Oct 24, 2023 | 2434 | 2459 | 2408 | 2417 | 162,724 | -16.28(-0.67%) |
Oct 23, 2023 | 2485 | 2485 | 2432 | 2433 | 130,210 | -55.73(-2.24%) |
Oct 20, 2023 | 2491 | 2526 | 2488 | 2489 | 128,517 | -6.11(-0.24%) |
Oct 19, 2023 | 2602 | 2630 | 2494 | 2495 | 182,971 | -134.74(-5.12%) |
Oct 18, 2023 | 2653 | 2658 | 2628 | 2629 | 146,570 | -21.30(-0.80%) |
Oct 17, 2023 | 2599 | 2652 | 2593 | 2651 | 117,050 | +47.95(+1.84%) |
Oct 16, 2023 | 2565 | 2617 | 2565 | 2603 | 138,990 | +50.05(+1.96%) |
Oct 13, 2023 | 2550 | 2569 | 2530 | 2553 | 121,964 | -8.95(-0.35%) |
Oct 12, 2023 | 2577 | 2577 | 2543 | 2562 | 105,608 | -10.21(-0.40%) |
Oct 11, 2023 | 2582 | 2582 | 2532 | 2572 | 98,690 | -5.72(-0.22%) |
Oct 10, 2023 | 2578 | 2602 | 2569 | 2578 | 112,245 | +12.65(+0.49%) |
Oct 09, 2023 | 2540 | 2570 | 2525 | 2565 | 109,783 | +15.89(+0.62%) |
Oct 06, 2023 | 2497 | 2567 | 2476 | 2549 | 165,074 | +27.36(+1.08%) |
Oct 05, 2023 | 2500 | 2527 | 2449 | 2522 | 118,622 | +24.08(+0.96%) |
Oct 04, 2023 | 2472 | 2509 | 2459 | 2498 | 118,069 | +25.56(+1.03%) |
Oct 03, 2023 | 2520 | 2528 | 2463 | 2472 | 100,340 | -50.89(-2.02%) |
Oct 02, 2023 | 2535 | 2553 | 2515 | 2523 | 108,659 | -17.06(-0.67%) |
Sep 29, 2023 | 2578 | 2578 | 2529 | 2540 | 150,125 | -19.49(-0.76%) |
Sep 28, 2023 | 2556 | 2566 | 2522 | 2559 | 84,499 | +18.58(+0.73%) |
Sep 27, 2023 | 2548 | 2557 | 2519 | 2541 | 154,836 | -12.47(-0.49%) |
Sep 26, 2023 | 2570 | 2599 | 2550 | 2553 | 128,363 | -26.93(-1.04%) |
Sep 25, 2023 | 2564 | 2584 | 2575 | 2580 | 114,398 | +10.03(+0.39%) |
Sep 22, 2023 | 2529 | 2576 | 2529 | 2570 | 112,837 | +39.51(+1.56%) |
Sep 21, 2023 | 2576 | 2576 | 2530 | 2531 | 161,710 | -52.60(-2.04%) |
Sep 20, 2023 | 2498 | 2595 | 2487 | 2583 | 161,028 | +108.24(+4.37%) |
Sep 19, 2023 | 2449 | 2531 | 2423 | 2475 | 284,601 | -46.98(-1.86%) |
Sep 18, 2023 | 2525 | 2538 | 2492 | 2522 | 169,868 | -7.58(-0.30%) |
Sep 15, 2023 | 2581 | 2581 | 2525 | 2530 | 266,990 | -46.42(-1.80%) |
Sep 14, 2023 | 2538 | 2578 | 2538 | 2576 | 126,903 | +45.06(+1.78%) |
Sep 13, 2023 | 2529 | 2555 | 2529 | 2531 | 141,341 | +3.96(+0.16%) |
Sep 12, 2023 | 2571 | 2583 | 2523 | 2527 | 136,042 | -45.88(-1.78%) |
Sep 11, 2023 | 2614 | 2624 | 2573 | 2573 | 145,574 | -46.33(-1.77%) |
Sep 08, 2023 | 2580 | 2629 | 2575 | 2619 | 139,179 | +47.08(+1.83%) |
Sep 07, 2023 | 2584 | 2601 | 2553 | 2572 | 128,774 | +3.32(+0.13%) |
Sep 06, 2023 | 2550 | 2578 | 2535 | 2569 | 96,473 | +12.83(+0.50%) |
Sep 05, 2023 | 2528 | 2569 | 2511 | 2556 | 113,619 | +13.67(+0.54%) |