Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2816 | 2834 | 2783 | 2789 | 0 | -41.98(-1.48%) |
Jan 30, 2024 | 2866 | 2881 | 2829 | 2831 | 0 | -52.83(-1.83%) |
Jan 29, 2024 | 2911 | 2924 | 2883 | 2883 | 0 | -26.86(-0.92%) |
Jan 28, 2024 | 2898 | 2924 | 2890 | 2910 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 2898 | 2924 | 2890 | 2910 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 2898 | 2924 | 2890 | 2910 | 0 | +4.11(+0.14%) |
Jan 25, 2024 | 2824 | 2907 | 2822 | 2906 | 0 | +85.34(+3.03%) |
Jan 24, 2024 | 2782 | 2824 | 2743 | 2821 | 0 | +49.79(+1.80%) |
Jan 23, 2024 | 2747 | 2785 | 2724 | 2771 | 0 | +14.64(+0.53%) |
Jan 22, 2024 | 2826 | 2828 | 2735 | 2756 | 0 | -75.94(-2.68%) |
Jan 21, 2024 | 2837 | 2850 | 2823 | 2832 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 2837 | 2850 | 2823 | 2832 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 2837 | 2850 | 2823 | 2832 | 0 | -13.50(-0.47%) |
Jan 18, 2024 | 2823 | 2849 | 2761 | 2846 | 0 | +12.16(+0.43%) |
Jan 17, 2024 | 2887 | 2887 | 2834 | 2834 | 0 | -60.37(-2.09%) |
Jan 16, 2024 | 2882 | 2897 | 2861 | 2894 | 0 | +7.70(+0.27%) |
Jan 15, 2024 | 2873 | 2904 | 2869 | 2886 | 0 | +4.31(+0.15%) |
Jan 14, 2024 | 2880 | 2904 | 2879 | 2882 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 2880 | 2904 | 2879 | 2882 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 2880 | 2904 | 2879 | 2882 | 0 | -4.67(-0.16%) |
Jan 11, 2024 | 2874 | 2896 | 2868 | 2887 | 0 | +8.95(+0.31%) |
Jan 10, 2024 | 2887 | 2903 | 2870 | 2878 | 0 | -15.55(-0.54%) |
Jan 09, 2024 | 2887 | 2901 | 2878 | 2893 | 0 | +5.71(+0.20%) |
Jan 08, 2024 | 2923 | 2924 | 2888 | 2888 | 0 | -41.64(-1.42%) |
Jan 07, 2024 | 2950 | 2968 | 2917 | 2929 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 2950 | 2968 | 2917 | 2929 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 2950 | 2968 | 2917 | 2929 | 0 | -25.17(-0.85%) |
Jan 04, 2024 | 2966 | 2967 | 2937 | 2954 | 0 | -12.90(-0.43%) |
Jan 03, 2024 | 2957 | 2971 | 2953 | 2967 | 0 | +4.97(+0.17%) |
Jan 02, 2024 | 2973 | 2976 | 2962 | 2962 | 0 | -12.65(-0.43%) |
Jan 01, 2024 | 2951 | 2975 | 2950 | 2975 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 2951 | 2975 | 2950 | 2975 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 2951 | 2975 | 2950 | 2975 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 2951 | 2975 | 2950 | 2975 | 0 | +20.23(+0.68%) |
Dec 28, 2023 | 2913 | 2962 | 2909 | 2955 | 0 | +40.09(+1.38%) |
Dec 27, 2023 | 2900 | 2918 | 2890 | 2915 | 0 | +15.73(+0.54%) |
Dec 26, 2023 | 2918 | 2918 | 2893 | 2899 | 0 | -19.93(-0.68%) |
Dec 25, 2023 | 2910 | 2921 | 2904 | 2919 | 0 | +4.03(+0.14%) |
Dec 24, 2023 | 2919 | 2936 | 2907 | 2915 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 2919 | 2936 | 2907 | 2915 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 2919 | 2936 | 2907 | 2915 | 0 | -3.93(-0.13%) |
Dec 21, 2023 | 2892 | 2924 | 2882 | 2919 | 0 | +16.60(+0.57%) |
Dec 20, 2023 | 2932 | 2937 | 2902 | 2902 | 0 | -30.28(-1.03%) |
Dec 19, 2023 | 2929 | 2940 | 2914 | 2932 | 0 | +1.59(+0.05%) |
Dec 18, 2023 | 2937 | 2951 | 2924 | 2931 | 0 | -11.76(-0.40%) |
Dec 17, 2023 | 2966 | 2976 | 2940 | 2943 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 2966 | 2976 | 2940 | 2943 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 2966 | 2976 | 2940 | 2943 | 0 | -16.43(-0.56%) |
Dec 14, 2023 | 2980 | 2986 | 2958 | 2959 | 0 | -9.77(-0.33%) |
Dec 13, 2023 | 2997 | 2997 | 2969 | 2969 | 0 | -34.68(-1.15%) |
Dec 12, 2023 | 2986 | 3004 | 2980 | 3003 | 0 | +12.00(+0.40%) |
Dec 11, 2023 | 2956 | 2996 | 2930 | 2991 | 0 | +21.88(+0.74%) |
Dec 10, 2023 | 2965 | 2981 | 2962 | 2970 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 2965 | 2981 | 2962 | 2970 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 2965 | 2981 | 2962 | 2970 | 0 | +3.35(+0.11%) |
Dec 07, 2023 | 2966 | 2976 | 2949 | 2966 | 0 | -2.72(-0.09%) |
Dec 06, 2023 | 2967 | 2985 | 2960 | 2969 | 0 | -3.37(-0.11%) |
Dec 05, 2023 | 3017 | 3017 | 2972 | 2972 | 0 | -50.61(-1.67%) |
Dec 04, 2023 | 3033 | 3039 | 3022 | 3023 | 0 | -8.73(-0.29%) |
Dec 03, 2023 | 3027 | 3036 | 3010 | 3032 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 3027 | 3036 | 3010 | 3032 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 3027 | 3036 | 3010 | 3032 | 0 | +1.97(+0.07%) |
Nov 30, 2023 | 3021 | 3031 | 3014 | 3030 | 0 | +7.98(+0.26%) |
Nov 29, 2023 | 3038 | 3039 | 3018 | 3022 | 0 | -16.86(-0.55%) |
Nov 28, 2023 | 3029 | 3040 | 3020 | 3039 | 0 | +6.85(+0.23%) |
Nov 27, 2023 | 3038 | 3038 | 3015 | 3032 | 0 | -9.27(-0.30%) |
Nov 26, 2023 | 3060 | 3060 | 3037 | 3041 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 3060 | 3060 | 3037 | 3041 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 3060 | 3060 | 3037 | 3041 | 0 | -20.89(-0.68%) |
Nov 23, 2023 | 3042 | 3063 | 3034 | 3062 | 0 | +18.25(+0.60%) |
Nov 22, 2023 | 3060 | 3068 | 3044 | 3044 | 0 | -24.32(-0.79%) |
Nov 21, 2023 | 3075 | 3090 | 3063 | 3068 | 0 | -0.39(-0.01%) |
Nov 20, 2023 | 3057 | 3073 | 3044 | 3068 | 0 | +13.95(+0.46%) |
Nov 19, 2023 | 3044 | 3056 | 3034 | 3054 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 3044 | 3056 | 3034 | 3054 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 3044 | 3056 | 3034 | 3054 | 0 | +3.44(+0.11%) |
Nov 16, 2023 | 3067 | 3071 | 3051 | 3051 | 0 | -21.90(-0.71%) |
Nov 15, 2023 | 3077 | 3080 | 3064 | 3073 | 0 | +16.76(+0.55%) |
Nov 14, 2023 | 3047 | 3060 | 3044 | 3056 | 0 | +9.54(+0.31%) |
Nov 13, 2023 | 3044 | 3049 | 3028 | 3047 | 0 | +7.56(+0.25%) |
Nov 12, 2023 | 3044 | 3044 | 3027 | 3039 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 3044 | 3044 | 3027 | 3039 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 3044 | 3044 | 3027 | 3039 | 0 | -14.31(-0.47%) |
Nov 09, 2023 | 3048 | 3063 | 3046 | 3053 | 0 | +0.91(+0.03%) |
Nov 08, 2023 | 3051 | 3063 | 3037 | 3052 | 0 | -4.90(-0.16%) |
Nov 07, 2023 | 3053 | 3065 | 3042 | 3057 | 0 | -1.14(-0.04%) |
Nov 06, 2023 | 3047 | 3059 | 3038 | 3058 | 0 | +27.61(+0.91%) |
Nov 05, 2023 | 3012 | 3041 | 3012 | 3031 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 3012 | 3041 | 3012 | 3031 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 3012 | 3041 | 3012 | 3031 | 0 | +21.39(+0.71%) |
Nov 02, 2023 | 3029 | 3039 | 3009 | 3009 | 0 | -13.67(-0.45%) |