Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 1256 | 1281 | 1250 | 1259 | 347,063 | -8.47(-0.67%) |
Sep 29, 2023 | 1295 | 1301 | 1263 | 1268 | 359,173 | -6.26(-0.49%) |
Sep 28, 2023 | 1251 | 1283 | 1240 | 1274 | 354,404 | +17.62(+1.40%) |
Sep 27, 2023 | 1272 | 1282 | 1253 | 1257 | 312,503 | -12.10(-0.95%) |
Sep 26, 2023 | 1275 | 1279 | 1252 | 1269 | 350,665 | -21.91(-1.70%) |
Sep 25, 2023 | 1266 | 1296 | 1278 | 1291 | 202,308 | +13.57(+1.06%) |
Sep 22, 2023 | 1307 | 1317 | 1274 | 1277 | 280,451 | -16.32(-1.26%) |
Sep 21, 2023 | 1295 | 1310 | 1287 | 1293 | 358,534 | -33.06(-2.49%) |
Sep 20, 2023 | 1357 | 1361 | 1324 | 1326 | 416,113 | -16.30(-1.21%) |
Sep 19, 2023 | 1367 | 1371 | 1323 | 1343 | 634,015 | -41.09(-2.97%) |
Sep 18, 2023 | 1376 | 1401 | 1373 | 1384 | 288,012 | -12.93(-0.93%) |
Sep 15, 2023 | 1383 | 1402 | 1374 | 1397 | 451,106 | +13.23(+0.96%) |
Sep 14, 2023 | 1406 | 1406 | 1364 | 1383 | 472,069 | -14.03(-1.00%) |
Sep 13, 2023 | 1393 | 1402 | 1373 | 1397 | 362,496 | -1.68(-0.12%) |
Sep 12, 2023 | 1416 | 1419 | 1391 | 1399 | 408,096 | -23.79(-1.67%) |
Sep 11, 2023 | 1439 | 1439 | 1403 | 1423 | 433,017 | -5.26(-0.37%) |
Sep 08, 2023 | 1436 | 1452 | 1421 | 1428 | 509,637 | -8.16(-0.57%) |
Sep 07, 2023 | 1407 | 1449 | 1402 | 1436 | 503,605 | +10.38(+0.73%) |
Sep 06, 2023 | 1429 | 1440 | 1416 | 1426 | 735,800 | -9.08(-0.63%) |
Sep 05, 2023 | 1415 | 1448 | 1410 | 1435 | 621,002 | +13.41(+0.94%) |