Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1511 | 1511 | 1452 | 1458 | 22,774 | -42.49(-2.83%) |
Jan 30, 2024 | 1496 | 1521 | 1496 | 1500 | 16,571 | -16.90(-1.11%) |
Jan 29, 2024 | 1494 | 1517 | 1494 | 1517 | 13,577 | +32.09(+2.16%) |
Jan 26, 2024 | 1495 | 1496 | 1473 | 1485 | 11,212 | -5.72(-0.38%) |
Jan 25, 2024 | 1497 | 1507 | 1472 | 1491 | 23,524 | -11.04(-0.73%) |
Jan 24, 2024 | 1497 | 1507 | 1495 | 1502 | 12,287 | +14.59(+0.98%) |
Jan 23, 2024 | 1475 | 1490 | 1464 | 1487 | 14,186 | +1.87(+0.13%) |
Jan 22, 2024 | 1471 | 1503 | 1471 | 1486 | 16,463 | +1.33(+0.09%) |
Jan 19, 2024 | 1479 | 1484 | 1467 | 1484 | 14,457 | +3.28(+0.22%) |
Jan 18, 2024 | 1467 | 1490 | 1447 | 1481 | 30,663 | +12.94(+0.88%) |
Jan 17, 2024 | 1458 | 1486 | 1449 | 1468 | 17,249 | -3.73(-0.25%) |
Jan 16, 2024 | 1531 | 1498 | 1472 | 1472 | 16,459 | -55.95(-3.66%) |
Jan 12, 2024 | 1525 | 1532 | 1506 | 1528 | 16,494 | +22.74(+1.51%) |
Jan 11, 2024 | 1524 | 1529 | 1498 | 1505 | 17,892 | -3.86(-0.26%) |
Jan 10, 2024 | 1523 | 1523 | 1487 | 1509 | 18,954 | -19.58(-1.28%) |
Jan 09, 2024 | 1520 | 1537 | 1511 | 1528 | 23,316 | -4.84(-0.32%) |
Jan 08, 2024 | 1528 | 1542 | 1516 | 1533 | 30,424 | -18.44(-1.19%) |
Jan 05, 2024 | 1551 | 1560 | 1539 | 1552 | 18,504 | +4.74(+0.31%) |
Jan 04, 2024 | 1592 | 1592 | 1547 | 1547 | 23,728 | -44.98(-2.83%) |
Jan 03, 2024 | 1588 | 1602 | 1580 | 1592 | 18,784 | -9.01(-0.56%) |
Jan 02, 2024 | 1589 | 1622 | 1584 | 1601 | 23,438 | +32.09(+2.05%) |
Dec 29, 2023 | 1591 | 1594 | 1564 | 1569 | 23,213 | -25.61(-1.61%) |
Dec 28, 2023 | 1628 | 1631 | 1594 | 1594 | 16,063 | -38.82(-2.38%) |
Dec 27, 2023 | 1629 | 1634 | 1626 | 1633 | 11,164 | -1.48(-0.09%) |
Dec 26, 2023 | 1612 | 1637 | 1606 | 1635 | 12,501 | +22.66(+1.41%) |
Dec 22, 2023 | 1614 | 1622 | 1593 | 1612 | 15,775 | -2.22(-0.14%) |
Dec 21, 2023 | 1610 | 1614 | 1584 | 1614 | 27,800 | +4.32(+0.27%) |
Dec 20, 2023 | 1640 | 1659 | 1607 | 1610 | 26,483 | -13.65(-0.84%) |
Dec 19, 2023 | 1599 | 1626 | 1592 | 1624 | 28,718 | +24.95(+1.56%) |
Dec 18, 2023 | 1614 | 1624 | 1592 | 1599 | 23,504 | +5.12(+0.32%) |
Dec 15, 2023 | 1603 | 1605 | 1580 | 1594 | 95,664 | -6.70(-0.42%) |
Dec 14, 2023 | 1595 | 1620 | 1592 | 1600 | 29,423 | +29.47(+1.88%) |
Dec 13, 2023 | 1541 | 1576 | 1539 | 1571 | 36,961 | +28.64(+1.86%) |
Dec 12, 2023 | 1533 | 1545 | 1512 | 1542 | 32,361 | -8.92(-0.58%) |
Dec 11, 2023 | 1543 | 1565 | 1537 | 1551 | 24,110 | +8.51(+0.55%) |
Dec 08, 2023 | 1526 | 1544 | 1522 | 1543 | 27,988 | +29.53(+1.95%) |
Dec 07, 2023 | 1505 | 1523 | 1495 | 1513 | 30,602 | +30.77(+2.08%) |
Dec 06, 2023 | 1481 | 1505 | 1466 | 1482 | 47,957 | -2.11(-0.14%) |
Dec 05, 2023 | 1593 | 1596 | 1479 | 1484 | 57,708 | -109.12(-6.85%) |
Dec 04, 2023 | 1726 | 1727 | 1591 | 1594 | 60,034 | -148.78(-8.54%) |
Dec 01, 2023 | 1669 | 1761 | 1662 | 1742 | 55,761 | +74.16(+4.45%) |
Nov 30, 2023 | 1648 | 1680 | 1634 | 1668 | 91,802 | +23.08(+1.40%) |
Nov 29, 2023 | 1620 | 1649 | 1608 | 1645 | 26,841 | +33.81(+2.10%) |
Nov 28, 2023 | 1632 | 1649 | 1604 | 1611 | 39,336 | -18.82(-1.15%) |
Nov 27, 2023 | 1648 | 1648 | 1621 | 1630 | 52,769 | -12.93(-0.79%) |
Nov 24, 2023 | 1643 | 1659 | 1643 | 1643 | 16,204 | +7.97(+0.49%) |
Nov 22, 2023 | 1608 | 1636 | 1608 | 1635 | 22,402 | +0.52(+0.03%) |
Nov 21, 2023 | 1628 | 1647 | 1616 | 1635 | 24,240 | +2.07(+0.13%) |
Nov 20, 2023 | 1646 | 1676 | 1625 | 1632 | 27,292 | -12.55(-0.76%) |
Nov 17, 2023 | 1615 | 1654 | 1615 | 1645 | 19,490 | +39.25(+2.44%) |
Nov 16, 2023 | 1656 | 1671 | 1594 | 1606 | 32,048 | -69.91(-4.17%) |
Nov 15, 2023 | 1693 | 1717 | 1670 | 1676 | 25,468 | -21.07(-1.24%) |
Nov 14, 2023 | 1675 | 1725 | 1675 | 1697 | 18,632 | +42.40(+2.56%) |
Nov 13, 2023 | 1640 | 1676 | 1628 | 1654 | 23,885 | +20.28(+1.24%) |
Nov 10, 2023 | 1669 | 1669 | 1622 | 1634 | 21,847 | -17.37(-1.05%) |
Nov 09, 2023 | 1646 | 1670 | 1621 | 1651 | 72,064 | +7.87(+0.48%) |
Nov 08, 2023 | 1695 | 1701 | 1639 | 1644 | 40,417 | -46.07(-2.73%) |
Nov 07, 2023 | 1740 | 1740 | 1647 | 1690 | 35,202 | -62.40(-3.56%) |
Nov 06, 2023 | 1812 | 1826 | 1743 | 1752 | 44,047 | -49.32(-2.74%) |
Nov 03, 2023 | 1788 | 1837 | 1777 | 1801 | 41,928 | +11.16(+0.62%) |
Nov 02, 2023 | 1833 | 1870 | 1785 | 1790 | 46,398 | -44.75(-2.44%) |