Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3657 | 3670 | 3650 | 3663 | 0 | +19.03(+0.52%) |
Jan 30, 2024 | 3672 | 3672 | 3643 | 3644 | 0 | -11.80(-0.32%) |
Jan 29, 2024 | 3665 | 3665 | 3643 | 3656 | 0 | -16.30(-0.44%) |
Jan 26, 2024 | 3650 | 3674 | 3635 | 3672 | 0 | +39.70(+1.09%) |
Jan 25, 2024 | 3631 | 3637 | 3610 | 3632 | 0 | +1.28(+0.04%) |
Jan 24, 2024 | 3630 | 3642 | 3622 | 3631 | 0 | +32.51(+0.90%) |
Jan 23, 2024 | 3605 | 3609 | 3586 | 3599 | 0 | +5.67(+0.16%) |
Jan 22, 2024 | 3597 | 3613 | 3573 | 3593 | 0 | +36.16(+1.02%) |
Jan 19, 2024 | 3579 | 3588 | 3555 | 3557 | 0 | +3.87(+0.11%) |
Jan 18, 2024 | 3571 | 3572 | 3551 | 3553 | 0 | -15.68(-0.44%) |
Jan 17, 2024 | 3593 | 3595 | 3553 | 3569 | 0 | -61.78(-1.70%) |
Jan 16, 2024 | 3644 | 3649 | 3620 | 3630 | 0 | -37.02(-1.01%) |
Jan 15, 2024 | 3678 | 3681 | 3662 | 3667 | 0 | -16.71(-0.45%) |
Jan 12, 2024 | 3673 | 3700 | 3673 | 3684 | 0 | +24.59(+0.67%) |
Jan 11, 2024 | 3719 | 3720 | 3659 | 3659 | 0 | -45.78(-1.24%) |
Jan 10, 2024 | 3711 | 3725 | 3704 | 3705 | 0 | -16.65(-0.45%) |
Jan 09, 2024 | 3739 | 3741 | 3711 | 3722 | 0 | -14.55(-0.39%) |
Jan 08, 2024 | 3727 | 3742 | 3695 | 3736 | 0 | +18.61(+0.50%) |
Jan 05, 2024 | 3708 | 3723 | 3691 | 3718 | 0 | -4.08(-0.11%) |
Jan 04, 2024 | 3683 | 3729 | 3683 | 3722 | 0 | +36.74(+1.00%) |
Jan 03, 2024 | 3727 | 3741 | 3674 | 3685 | 0 | -33.07(-0.89%) |
Jan 02, 2024 | 3722 | 3738 | 3693 | 3718 | 0 | +10.45(+0.28%) |
Dec 29, 2023 | 3708 | 3708 | 3708 | 3708 | 0 | +3.82(+0.10%) |
Dec 28, 2023 | 3718 | 3720 | 3701 | 3704 | 0 | -7.17(-0.19%) |
Dec 27, 2023 | 3688 | 3719 | 3682 | 3711 | 0 | +31.43(+0.85%) |
Dec 22, 2023 | 3680 | 3680 | 3680 | 3680 | 0 | +60.03(+1.66%) |
Dec 21, 2023 | 3622 | 3630 | 3601 | 3620 | 0 | -33.16(-0.91%) |
Dec 20, 2023 | 3763 | 3765 | 3601 | 3653 | 0 | -89.77(-2.40%) |
Dec 19, 2023 | 3719 | 3749 | 3719 | 3743 | 0 | +22.44(+0.60%) |
Dec 18, 2023 | 3721 | 3755 | 3706 | 3720 | 0 | -12.57(-0.34%) |
Dec 15, 2023 | 3756 | 3765 | 3731 | 3733 | 0 | -14.00(-0.37%) |
Dec 14, 2023 | 3760 | 3780 | 3732 | 3747 | 0 | +42.71(+1.15%) |
Dec 13, 2023 | 3716 | 3740 | 3704 | 3704 | 0 | -17.34(-0.47%) |
Dec 12, 2023 | 3706 | 3736 | 3706 | 3721 | 0 | +17.14(+0.46%) |
Dec 11, 2023 | 3709 | 3717 | 3681 | 3704 | 0 | +9.75(+0.26%) |
Dec 08, 2023 | 3656 | 3702 | 3656 | 3694 | 0 | +37.56(+1.03%) |
Dec 07, 2023 | 3643 | 3664 | 3632 | 3657 | 0 | -0.80(-0.02%) |
Dec 06, 2023 | 3633 | 3664 | 3630 | 3658 | 0 | +30.82(+0.85%) |
Dec 05, 2023 | 3576 | 3630 | 3576 | 3627 | 0 | +33.34(+0.93%) |
Dec 04, 2023 | 3577 | 3616 | 3577 | 3594 | 0 | +14.63(+0.41%) |
Dec 01, 2023 | 3552 | 3581 | 3545 | 3579 | 0 | +49.89(+1.41%) |
Nov 30, 2023 | 3512 | 3535 | 3490 | 3529 | 0 | +17.80(+0.51%) |
Nov 29, 2023 | 3501 | 3517 | 3500 | 3511 | 0 | +6.03(+0.17%) |
Nov 28, 2023 | 3546 | 3547 | 3463 | 3505 | 0 | -55.05(-1.55%) |
Nov 27, 2023 | 3576 | 3578 | 3558 | 3560 | 0 | -17.41(-0.49%) |
Nov 24, 2023 | 3571 | 3578 | 3563 | 3578 | 0 | +7.55(+0.21%) |
Nov 23, 2023 | 3547 | 3570 | 3546 | 3570 | 0 | +24.07(+0.68%) |
Nov 22, 2023 | 3524 | 3553 | 3524 | 3546 | 0 | +30.40(+0.86%) |
Nov 21, 2023 | 3530 | 3535 | 3516 | 3516 | 0 | -19.14(-0.54%) |
Nov 20, 2023 | 3540 | 3545 | 3528 | 3535 | 0 | +0.30(+0.01%) |
Nov 17, 2023 | 3511 | 3554 | 3511 | 3534 | 0 | +28.06(+0.80%) |
Nov 16, 2023 | 3520 | 3537 | 3506 | 3506 | 0 | -24.79(-0.70%) |
Nov 15, 2023 | 3520 | 3547 | 3513 | 3531 | 0 | +23.73(+0.68%) |
Nov 14, 2023 | 3454 | 3510 | 3448 | 3507 | 0 | +61.91(+1.80%) |
Nov 13, 2023 | 3443 | 3457 | 3432 | 3446 | 0 | +6.70(+0.19%) |
Nov 10, 2023 | 3448 | 3450 | 3414 | 3439 | 0 | -40.05(-1.15%) |
Nov 09, 2023 | 3437 | 3504 | 3437 | 3479 | 0 | +22.32(+0.65%) |
Nov 08, 2023 | 3444 | 3476 | 3444 | 3457 | 0 | -6.35(-0.18%) |
Nov 07, 2023 | 3456 | 3475 | 3450 | 3463 | 0 | -11.07(-0.32%) |
Nov 06, 2023 | 3510 | 3513 | 3474 | 3474 | 0 | -29.51(-0.84%) |
Nov 03, 2023 | 3465 | 3511 | 3465 | 3504 | 0 | +48.44(+1.40%) |
Nov 02, 2023 | 3403 | 3475 | 3403 | 3455 | 0 | +78.02(+2.31%) |