Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1582 | 1590 | 1565 | 1572 | 180,293 | -10.06(-0.64%) |
Dec 28, 2023 | 1591 | 1593 | 1581 | 1582 | 143,349 | -9.28(-0.58%) |
Dec 27, 2023 | 1577 | 1598 | 1577 | 1591 | 200,529 | +14.24(+0.90%) |
Dec 26, 2023 | 1598 | 1598 | 1568 | 1577 | 190,797 | -12.44(-0.78%) |
Dec 22, 2023 | 1593 | 1593 | 1576 | 1589 | 301,498 | -9.25(-0.58%) |
Dec 21, 2023 | 1617 | 1621 | 1582 | 1598 | 398,458 | +0.89(+0.06%) |
Dec 20, 2023 | 1625 | 1644 | 1596 | 1597 | 324,283 | -32.55(-2.00%) |
Dec 19, 2023 | 1620 | 1653 | 1620 | 1630 | 333,279 | +10.42(+0.64%) |
Dec 18, 2023 | 1605 | 1630 | 1603 | 1620 | 264,422 | +13.38(+0.83%) |
Dec 15, 2023 | 1604 | 1627 | 1598 | 1606 | 506,062 | +2.68(+0.17%) |
Dec 14, 2023 | 1627 | 1631 | 1571 | 1604 | 540,155 | -8.65(-0.54%) |
Dec 13, 2023 | 1613 | 1622 | 1582 | 1612 | 346,059 | -4.76(-0.29%) |
Dec 12, 2023 | 1611 | 1618 | 1590 | 1617 | 311,656 | +2.22(+0.14%) |
Dec 11, 2023 | 1575 | 1632 | 1571 | 1615 | 346,112 | +36.72(+2.33%) |
Dec 08, 2023 | 1578 | 1594 | 1573 | 1578 | 336,619 | -12.96(-0.81%) |
Dec 07, 2023 | 1576 | 1593 | 1567 | 1591 | 260,447 | +21.69(+1.38%) |
Dec 06, 2023 | 1598 | 1598 | 1564 | 1569 | 277,589 | -15.35(-0.97%) |
Dec 05, 2023 | 1583 | 1595 | 1570 | 1585 | 543,000 | -15.03(-0.94%) |
Dec 04, 2023 | 1638 | 1645 | 1590 | 1600 | 573,771 | -52.38(-3.17%) |
Dec 01, 2023 | 1609 | 1660 | 1608 | 1652 | 377,784 | +31.55(+1.95%) |
Nov 30, 2023 | 1605 | 1625 | 1574 | 1620 | 488,892 | +9.88(+0.61%) |
Nov 29, 2023 | 1602 | 1615 | 1593 | 1611 | 425,215 | +21.49(+1.35%) |
Nov 28, 2023 | 1598 | 1606 | 1579 | 1589 | 635,959 | -10.12(-0.63%) |
Nov 27, 2023 | 1550 | 1609 | 1546 | 1599 | 680,779 | +63.71(+4.15%) |
Nov 24, 2023 | 1522 | 1549 | 1522 | 1536 | 281,039 | +10.50(+0.69%) |
Nov 22, 2023 | 1504 | 1542 | 1503 | 1525 | 448,877 | +29.52(+1.97%) |
Nov 21, 2023 | 1471 | 1504 | 1470 | 1495 | 352,496 | +13.49(+0.91%) |
Nov 20, 2023 | 1476 | 1484 | 1450 | 1482 | 414,434 | +33.99(+2.35%) |
Nov 17, 2023 | 1472 | 1485 | 1445 | 1448 | 504,104 | -21.55(-1.47%) |
Nov 16, 2023 | 1432 | 1486 | 1431 | 1470 | 422,248 | +27.00(+1.87%) |
Nov 15, 2023 | 1445 | 1462 | 1435 | 1443 | 321,579 | +12.04(+0.84%) |
Nov 14, 2023 | 1423 | 1467 | 1419 | 1431 | 469,786 | +52.22(+3.79%) |
Nov 13, 2023 | 1374 | 1387 | 1355 | 1378 | 229,040 | +3.90(+0.28%) |
Nov 10, 2023 | 1346 | 1377 | 1337 | 1374 | 258,385 | +33.01(+2.46%) |
Nov 09, 2023 | 1378 | 1383 | 1340 | 1341 | 250,809 | -25.96(-1.90%) |
Nov 08, 2023 | 1379 | 1391 | 1360 | 1367 | 251,324 | -15.38(-1.11%) |
Nov 07, 2023 | 1388 | 1392 | 1372 | 1383 | 390,150 | +7.95(+0.58%) |
Nov 06, 2023 | 1399 | 1399 | 1353 | 1375 | 454,799 | -13.02(-0.94%) |
Nov 03, 2023 | 1347 | 1394 | 1347 | 1388 | 735,659 | +68.29(+5.18%) |
Nov 02, 2023 | 1350 | 1392 | 1310 | 1320 | 958,522 | +19.49(+1.50%) |
Nov 01, 2023 | 1239 | 1348 | 1215 | 1300 | 918,328 | +59.27(+4.78%) |
Oct 31, 2023 | 1229 | 1258 | 1206 | 1241 | 477,941 | +14.50(+1.18%) |
Oct 30, 2023 | 1221 | 1242 | 1212 | 1226 | 428,834 | +25.79(+2.15%) |
Oct 27, 2023 | 1200 | 1217 | 1188 | 1200 | 498,170 | +25.45(+2.17%) |
Oct 26, 2023 | 1192 | 1203 | 1163 | 1175 | 408,000 | -15.98(-1.34%) |
Oct 25, 2023 | 1210 | 1216 | 1186 | 1191 | 344,900 | -31.01(-2.54%) |
Oct 24, 2023 | 1184 | 1227 | 1183 | 1222 | 362,918 | +41.86(+3.55%) |
Oct 23, 2023 | 1141 | 1191 | 1141 | 1180 | 279,287 | +10.46(+0.89%) |
Oct 20, 2023 | 1181 | 1181 | 1144 | 1170 | 354,374 | -10.29(-0.87%) |
Oct 19, 2023 | 1221 | 1229 | 1171 | 1180 | 492,497 | -31.74(-2.62%) |
Oct 18, 2023 | 1230 | 1240 | 1205 | 1212 | 365,593 | -28.95(-2.33%) |
Oct 17, 2023 | 1216 | 1244 | 1207 | 1241 | 281,922 | +14.45(+1.18%) |
Oct 16, 2023 | 1233 | 1250 | 1224 | 1226 | 257,381 | +2.70(+0.22%) |
Oct 13, 2023 | 1224 | 1228 | 1210 | 1224 | 213,449 | -6.46(-0.53%) |
Oct 12, 2023 | 1239 | 1247 | 1218 | 1230 | 279,683 | -13.99(-1.12%) |
Oct 11, 2023 | 1273 | 1278 | 1218 | 1244 | 312,850 | -14.36(-1.14%) |
Oct 10, 2023 | 1245 | 1277 | 1242 | 1258 | 301,626 | +19.93(+1.61%) |
Oct 09, 2023 | 1219 | 1245 | 1206 | 1238 | 160,867 | +0.85(+0.07%) |
Oct 06, 2023 | 1201 | 1243 | 1190 | 1238 | 303,377 | +23.15(+1.91%) |
Oct 05, 2023 | 1230 | 1230 | 1199 | 1214 | 351,811 | -17.18(-1.39%) |
Oct 04, 2023 | 1238 | 1242 | 1222 | 1232 | 218,331 | +3.28(+0.27%) |
Oct 03, 2023 | 1247 | 1257 | 1213 | 1228 | 355,032 | -31.13(-2.47%) |