Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 1652 | 1727 | 1646 | 1720 | 717,582 | +46.37(+2.77%) |
Dec 19, 2024 | 1747 | 1747 | 1663 | 1674 | 783,567 | -42.39(-2.47%) |
Dec 18, 2024 | 1820 | 1848 | 1702 | 1716 | 773,041 | -92.74(-5.13%) |
Dec 17, 2024 | 1795 | 1826 | 1781 | 1809 | 559,634 | +12.40(+0.69%) |
Dec 16, 2024 | 1826 | 1830 | 1794 | 1797 | 565,845 | -27.14(-1.49%) |
Dec 13, 2024 | 1857 | 1878 | 1813 | 1824 | 411,337 | -46.91(-2.51%) |
Dec 12, 2024 | 1892 | 1925 | 1871 | 1871 | 231,904 | -27.10(-1.43%) |
Dec 11, 2024 | 1898 | 1903 | 1872 | 1898 | 283,172 | +18.69(+0.99%) |
Dec 10, 2024 | 1857 | 1881 | 1843 | 1879 | 393,127 | +34.88(+1.89%) |
Dec 09, 2024 | 1942 | 1966 | 1840 | 1844 | 583,812 | -102.88(-5.28%) |
Dec 06, 2024 | 1978 | 1995 | 1943 | 1947 | 311,190 | -37.77(-1.90%) |
Dec 05, 2024 | 1980 | 2007 | 1966 | 1985 | 325,497 | -2.48(-0.12%) |
Dec 04, 2024 | 1929 | 2000 | 1922 | 1987 | 367,453 | +57.94(+3.00%) |
Dec 03, 2024 | 1952 | 1958 | 1928 | 1929 | 299,558 | -22.95(-1.18%) |
Dec 02, 2024 | 1988 | 2000 | 1932 | 1952 | 384,802 | -32.73(-1.65%) |
Nov 29, 2024 | 1985 | 1998 | 1941 | 1985 | 374,244 | -59.59(-2.91%) |
Nov 27, 2024 | 2110 | 2115 | 2039 | 2045 | 282,509 | -65.24(-3.09%) |
Nov 26, 2024 | 2095 | 2147 | 2089 | 2110 | 392,981 | +10.05(+0.48%) |
Nov 25, 2024 | 2034 | 2106 | 2025 | 2100 | 655,543 | +94.95(+4.74%) |
Nov 22, 2024 | 1968 | 2008 | 1955 | 2005 | 414,573 | +36.85(+1.87%) |
Nov 21, 2024 | 1917 | 1971 | 1880 | 1968 | 385,551 | +36.89(+1.91%) |
Nov 20, 2024 | 1924 | 1946 | 1905 | 1931 | 439,252 | +14.75(+0.77%) |
Nov 19, 2024 | 1892 | 1921 | 1880 | 1917 | 340,524 | +0.39(+0.02%) |
Nov 18, 2024 | 1880 | 1919 | 1858 | 1916 | 359,910 | +36.12(+1.92%) |
Nov 15, 2024 | 1876 | 1885 | 1853 | 1880 | 463,973 | +3.80(+0.20%) |
Nov 14, 2024 | 1924 | 1924 | 1848 | 1876 | 547,049 | -54.75(-2.84%) |
Nov 13, 2024 | 1968 | 1976 | 1925 | 1931 | 456,107 | -46.44(-2.35%) |
Nov 12, 2024 | 1980 | 2005 | 1954 | 1977 | 637,194 | +16.23(+0.83%) |
Nov 11, 2024 | 1894 | 1967 | 1882 | 1961 | 995,643 | +89.15(+4.76%) |
Nov 08, 2024 | 1824 | 1873 | 1793 | 1872 | 1,363,632 | +97.96(+5.52%) |
Nov 07, 2024 | 1920 | 1920 | 1750 | 1774 | 2,964,741 | -343.25(-16.21%) |
Nov 06, 2024 | 2102 | 2122 | 2083 | 2117 | 507,514 | +27.29(+1.31%) |
Nov 05, 2024 | 2065 | 2095 | 2055 | 2090 | 287,313 | +26.31(+1.27%) |
Nov 04, 2024 | 2059 | 2084 | 2048 | 2064 | 249,676 | +8.80(+0.43%) |
Nov 01, 2024 | 2030 | 2061 | 2022 | 2055 | 344,758 | +17.72(+0.87%) |
Oct 31, 2024 | 2015 | 2048 | 1990 | 2037 | 324,134 | +16.46(+0.81%) |
Oct 30, 2024 | 2015 | 2026 | 1962 | 2021 | 366,878 | -5.85(-0.29%) |
Oct 29, 2024 | 2058 | 2076 | 2024 | 2027 | 338,517 | -29.52(-1.44%) |
Oct 28, 2024 | 2056 | 2082 | 2045 | 2056 | 286,199 | +8.74(+0.43%) |
Oct 25, 2024 | 2054 | 2093 | 2045 | 2047 | 217,377 | -8.58(-0.42%) |
Oct 24, 2024 | 2039 | 2064 | 2030 | 2056 | 130,957 | +17.23(+0.85%) |
Oct 23, 2024 | 2062 | 2075 | 2028 | 2039 | 163,797 | -29.12(-1.41%) |
Oct 22, 2024 | 2078 | 2090 | 2061 | 2068 | 188,603 | -32.76(-1.56%) |
Oct 21, 2024 | 2065 | 2103 | 2065 | 2101 | 217,227 | +20.79(+1.00%) |
Oct 18, 2024 | 2066 | 2088 | 2047 | 2080 | 230,027 | +13.92(+0.67%) |
Oct 17, 2024 | 2067 | 2080 | 2046 | 2066 | 199,823 | +19.40(+0.95%) |
Oct 16, 2024 | 2029 | 2064 | 2029 | 2046 | 230,315 | +12.85(+0.63%) |
Oct 15, 2024 | 2075 | 2083 | 2018 | 2034 | 330,832 | -46.34(-2.23%) |
Oct 14, 2024 | 2092 | 2105 | 2073 | 2080 | 201,774 | -11.20(-0.54%) |
Oct 11, 2024 | 2058 | 2107 | 2043 | 2091 | 343,071 | +50.66(+2.48%) |
Oct 10, 2024 | 2044 | 2060 | 2026 | 2040 | 197,444 | -7.49(-0.37%) |
Oct 09, 2024 | 2008 | 2052 | 2003 | 2048 | 274,812 | +33.76(+1.68%) |
Oct 08, 2024 | 1963 | 2019 | 1963 | 2014 | 268,886 | +51.00(+2.60%) |
Oct 07, 2024 | 1961 | 1985 | 1951 | 1963 | 252,112 | +3.23(+0.16%) |
Oct 04, 2024 | 1966 | 1972 | 1937 | 1960 | 315,718 | +0.80(+0.04%) |
Oct 03, 2024 | 1957 | 1970 | 1942 | 1959 | 243,197 | -11.52(-0.58%) |
Oct 02, 2024 | 1993 | 2015 | 1952 | 1971 | 514,644 | -95.40(-4.62%) |