Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1197 | 1219 | 1188 | 1199 | 206,103 | +1.77(+0.15%) |
Jan 30, 2024 | 1217 | 1223 | 1197 | 1197 | 195,173 | -25.32(-2.07%) |
Jan 29, 2024 | 1200 | 1228 | 1199 | 1222 | 198,385 | +26.02(+2.17%) |
Jan 26, 2024 | 1236 | 1276 | 1195 | 1196 | 407,235 | -87.91(-6.85%) |
Jan 25, 2024 | 1287 | 1292 | 1274 | 1284 | 219,877 | +8.72(+0.68%) |
Jan 24, 2024 | 1307 | 1307 | 1275 | 1276 | 181,990 | -5.96(-0.47%) |
Jan 23, 2024 | 1280 | 1291 | 1263 | 1282 | 260,607 | -6.81(-0.53%) |
Jan 22, 2024 | 1272 | 1297 | 1265 | 1288 | 248,363 | +28.11(+2.23%) |
Jan 19, 2024 | 1260 | 1267 | 1248 | 1260 | 176,049 | +9.79(+0.78%) |
Jan 18, 2024 | 1237 | 1253 | 1232 | 1250 | 130,857 | +20.26(+1.65%) |
Jan 17, 2024 | 1220 | 1231 | 1205 | 1230 | 162,756 | +5.77(+0.47%) |
Jan 16, 2024 | 1230 | 1254 | 1212 | 1224 | 214,679 | -6.60(-0.54%) |
Jan 12, 2024 | 1221 | 1232 | 1216 | 1231 | 117,315 | +16.15(+1.33%) |
Jan 11, 2024 | 1204 | 1216 | 1191 | 1215 | 105,106 | +14.61(+1.22%) |
Jan 10, 2024 | 1168 | 1200 | 1166 | 1200 | 141,274 | +40.57(+3.50%) |
Jan 09, 2024 | 1145 | 1164 | 1140 | 1160 | 109,962 | +7.23(+0.63%) |
Jan 08, 2024 | 1121 | 1155 | 1116 | 1152 | 134,287 | +36.97(+3.31%) |
Jan 05, 2024 | 1116 | 1132 | 1113 | 1115 | 164,641 | -2.00(-0.18%) |
Jan 04, 2024 | 1124 | 1133 | 1115 | 1117 | 127,731 | -4.91(-0.44%) |
Jan 03, 2024 | 1131 | 1135 | 1116 | 1122 | 158,588 | -8.79(-0.78%) |
Jan 02, 2024 | 1152 | 1158 | 1120 | 1131 | 193,959 | -32.85(-2.82%) |
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%) |