Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 1865 | 1882 | 1835 | 1835 | 84,728 | -3.20(-0.17%) |
Oct 31, 2023 | 1823 | 1859 | 1823 | 1838 | 31,665 | +9.55(+0.52%) |
Oct 30, 2023 | 1822 | 1837 | 1801 | 1829 | 47,812 | +16.72(+0.92%) |
Oct 27, 2023 | 1838 | 1838 | 1786 | 1812 | 32,113 | -36.50(-1.97%) |
Oct 26, 2023 | 1833 | 1863 | 1788 | 1848 | 47,044 | -2.77(-0.15%) |
Oct 25, 2023 | 1797 | 1857 | 1797 | 1851 | 36,231 | +46.66(+2.59%) |
Oct 24, 2023 | 1857 | 1866 | 1802 | 1804 | 58,683 | -44.00(-2.38%) |
Oct 23, 2023 | 1877 | 1897 | 1845 | 1848 | 49,014 | -57.17(-3.00%) |
Oct 20, 2023 | 1933 | 1952 | 1906 | 1906 | 44,811 | -51.05(-2.61%) |
Oct 19, 2023 | 1961 | 1961 | 1938 | 1957 | 36,979 | -13.25(-0.67%) |
Oct 18, 2023 | 1945 | 1973 | 1940 | 1970 | 32,496 | +39.92(+2.07%) |
Oct 17, 2023 | 1912 | 1992 | 1912 | 1930 | 42,935 | +28.08(+1.48%) |
Oct 16, 2023 | 1872 | 1911 | 1872 | 1902 | 28,795 | +35.10(+1.88%) |
Oct 13, 2023 | 1877 | 1923 | 1867 | 1867 | 51,743 | +11.76(+0.63%) |
Oct 12, 2023 | 1842 | 1857 | 1833 | 1855 | 58,937 | +15.36(+0.83%) |
Oct 11, 2023 | 1815 | 1852 | 1804 | 1840 | 46,220 | +12.21(+0.67%) |
Oct 10, 2023 | 1789 | 1847 | 1789 | 1828 | 53,235 | +26.08(+1.45%) |
Oct 09, 2023 | 1781 | 1841 | 1781 | 1801 | 66,505 | +41.40(+2.35%) |
Oct 06, 2023 | 1761 | 1803 | 1758 | 1760 | 45,918 | -0.77(-0.04%) |
Oct 05, 2023 | 1733 | 1782 | 1733 | 1761 | 28,878 | +11.57(+0.66%) |
Oct 04, 2023 | 1759 | 1771 | 1734 | 1749 | 36,388 | -26.24(-1.48%) |
Oct 03, 2023 | 1730 | 1780 | 1730 | 1775 | 33,871 | +33.95(+1.95%) |
Oct 02, 2023 | 1822 | 1825 | 1707 | 1742 | 36,672 | -74.31(-4.09%) |
Sep 29, 2023 | 1896 | 1896 | 1816 | 1816 | 50,311 | -67.61(-3.59%) |
Sep 28, 2023 | 1869 | 1896 | 1869 | 1883 | 53,687 | +20.97(+1.13%) |
Sep 27, 2023 | 1859 | 1907 | 1851 | 1862 | 33,407 | +22.66(+1.23%) |
Sep 26, 2023 | 1849 | 1856 | 1828 | 1840 | 38,291 | -12.24(-0.66%) |
Sep 25, 2023 | 1847 | 1854 | 1852 | 1852 | 17,144 | +19.16(+1.05%) |
Sep 22, 2023 | 1889 | 1889 | 1833 | 1833 | 22,593 | -29.65(-1.59%) |
Sep 21, 2023 | 1865 | 1877 | 1824 | 1863 | 38,893 | +1.23(+0.07%) |
Sep 20, 2023 | 1828 | 1901 | 1826 | 1861 | 40,159 | +33.49(+1.83%) |
Sep 19, 2023 | 1830 | 1843 | 1798 | 1828 | 31,230 | +15.94(+0.88%) |
Sep 18, 2023 | 1763 | 1825 | 1763 | 1812 | 20,163 | +48.27(+2.74%) |
Sep 15, 2023 | 1773 | 1786 | 1740 | 1764 | 73,777 | -22.71(-1.27%) |
Sep 14, 2023 | 1793 | 1802 | 1774 | 1786 | 27,662 | +20.91(+1.18%) |
Sep 13, 2023 | 1809 | 1811 | 1765 | 1765 | 26,526 | -37.98(-2.11%) |
Sep 12, 2023 | 1764 | 1817 | 1764 | 1803 | 23,542 | +67.67(+3.90%) |
Sep 11, 2023 | 1846 | 1846 | 1720 | 1736 | 33,533 | -105.93(-5.75%) |
Sep 08, 2023 | 1847 | 1849 | 1831 | 1842 | 30,514 | +13.04(+0.71%) |
Sep 07, 2023 | 1825 | 1856 | 1810 | 1829 | 29,148 | +5.40(+0.30%) |
Sep 06, 2023 | 1814 | 1848 | 1799 | 1823 | 31,660 | +22.87(+1.27%) |
Sep 05, 2023 | 1894 | 1897 | 1783 | 1800 | 56,627 | -99.90(-5.26%) |