Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3513 | 3536 | 3484 | 3490 | 187,291 | -47.45(-1.34%) |
Jan 30, 2024 | 3509 | 3558 | 3508 | 3538 | 186,386 | +1.26(+0.04%) |
Jan 29, 2024 | 3505 | 3547 | 3480 | 3537 | 221,074 | +34.12(+0.97%) |
Jan 26, 2024 | 3479 | 3520 | 3463 | 3503 | 210,704 | +16.27(+0.47%) |
Jan 25, 2024 | 3503 | 3523 | 3475 | 3486 | 279,446 | +6.47(+0.19%) |
Jan 24, 2024 | 3483 | 3505 | 3460 | 3480 | 262,204 | +6.10(+0.18%) |
Jan 23, 2024 | 3506 | 3514 | 3469 | 3474 | 239,493 | -15.33(-0.44%) |
Jan 22, 2024 | 3635 | 3652 | 3464 | 3489 | 458,581 | -109.95(-3.06%) |
Jan 19, 2024 | 3545 | 3605 | 3534 | 3599 | 236,243 | +87.27(+2.49%) |
Jan 18, 2024 | 3481 | 3523 | 3465 | 3512 | 224,104 | +38.72(+1.11%) |
Jan 17, 2024 | 3480 | 3494 | 3445 | 3473 | 183,312 | -13.73(-0.39%) |
Jan 16, 2024 | 3481 | 3493 | 3450 | 3487 | 174,078 | +1.29(+0.04%) |
Jan 12, 2024 | 3555 | 3559 | 3482 | 3485 | 168,849 | -49.64(-1.40%) |
Jan 11, 2024 | 3486 | 3536 | 3469 | 3535 | 168,291 | +30.98(+0.88%) |
Jan 10, 2024 | 3477 | 3521 | 3477 | 3504 | 149,229 | +31.77(+0.91%) |
Jan 09, 2024 | 3424 | 3474 | 3424 | 3472 | 225,425 | +26.26(+0.76%) |
Jan 08, 2024 | 3395 | 3448 | 3390 | 3446 | 266,019 | +54.44(+1.61%) |
Jan 05, 2024 | 3403 | 3433 | 3378 | 3392 | 323,351 | -11.75(-0.35%) |
Jan 04, 2024 | 3384 | 3432 | 3376 | 3403 | 177,460 | +10.62(+0.31%) |
Jan 03, 2024 | 3446 | 3464 | 3389 | 3393 | 328,954 | -70.94(-2.05%) |
Jan 02, 2024 | 3503 | 3515 | 3448 | 3464 | 335,020 | -66.34(-1.88%) |
Dec 29, 2023 | 3540 | 3558 | 3513 | 3530 | 165,349 | -3.23(-0.09%) |
Dec 28, 2023 | 3539 | 3545 | 3523 | 3533 | 140,397 | +15.75(+0.45%) |
Dec 27, 2023 | 3563 | 3563 | 3512 | 3518 | 169,793 | -31.86(-0.90%) |
Dec 26, 2023 | 3510 | 3557 | 3508 | 3549 | 198,706 | +30.80(+0.88%) |
Dec 22, 2023 | 3503 | 3547 | 3503 | 3519 | 256,194 | +16.08(+0.46%) |
Dec 21, 2023 | 3465 | 3507 | 3465 | 3502 | 219,135 | +50.09(+1.45%) |
Dec 20, 2023 | 3519 | 3525 | 3447 | 3452 | 317,401 | -45.85(-1.31%) |
Dec 19, 2023 | 3471 | 3512 | 3462 | 3498 | 217,428 | +44.54(+1.29%) |
Dec 18, 2023 | 3467 | 3473 | 3444 | 3454 | 202,977 | -8.55(-0.25%) |
Dec 15, 2023 | 3425 | 3478 | 3419 | 3462 | 911,347 | +38.63(+1.13%) |
Dec 14, 2023 | 3437 | 3478 | 3402 | 3424 | 276,776 | +16.00(+0.47%) |
Dec 13, 2023 | 3398 | 3417 | 3364 | 3408 | 220,549 | +21.62(+0.64%) |
Dec 12, 2023 | 3344 | 3388 | 3332 | 3386 | 244,157 | +55.52(+1.67%) |
Dec 11, 2023 | 3272 | 3369 | 3272 | 3330 | 332,287 | +71.36(+2.19%) |
Dec 08, 2023 | 3205 | 3262 | 3205 | 3259 | 246,065 | +36.55(+1.13%) |
Dec 07, 2023 | 3163 | 3225 | 3162 | 3223 | 280,663 | +87.85(+2.80%) |
Dec 06, 2023 | 3165 | 3173 | 3112 | 3135 | 190,041 | +1.98(+0.06%) |
Dec 05, 2023 | 3089 | 3145 | 3089 | 3133 | 184,580 | +13.46(+0.43%) |
Dec 04, 2023 | 3132 | 3172 | 3100 | 3119 | 236,979 | -24.96(-0.79%) |
Dec 01, 2023 | 3110 | 3164 | 3084 | 3144 | 206,070 | +33.70(+1.08%) |
Nov 30, 2023 | 3113 | 3113 | 3065 | 3111 | 256,953 | -0.59(-0.02%) |
Nov 29, 2023 | 3137 | 3159 | 3089 | 3111 | 156,584 | -15.54(-0.50%) |
Nov 28, 2023 | 3121 | 3133 | 3105 | 3127 | 180,948 | +11.05(+0.35%) |
Nov 27, 2023 | 3084 | 3128 | 3075 | 3116 | 254,526 | +15.14(+0.49%) |
Nov 24, 2023 | 3122 | 3122 | 3092 | 3100 | 117,588 | -14.34(-0.46%) |
Nov 22, 2023 | 3151 | 3153 | 3115 | 3115 | 193,608 | -14.98(-0.48%) |
Nov 21, 2023 | 3141 | 3156 | 3126 | 3130 | 185,093 | -12.83(-0.41%) |
Nov 20, 2023 | 3127 | 3154 | 3119 | 3143 | 228,123 | +22.58(+0.72%) |
Nov 17, 2023 | 3140 | 3140 | 3088 | 3120 | 213,420 | +6.37(+0.20%) |
Nov 16, 2023 | 3099 | 3145 | 3087 | 3114 | 260,267 | +7.99(+0.26%) |
Nov 15, 2023 | 3182 | 3192 | 3102 | 3106 | 286,929 | -52.42(-1.66%) |
Nov 14, 2023 | 3150 | 3166 | 3130 | 3158 | 300,189 | +54.03(+1.74%) |
Nov 13, 2023 | 3063 | 3131 | 3062 | 3104 | 242,281 | +44.76(+1.46%) |
Nov 10, 2023 | 3008 | 3065 | 2998 | 3059 | 227,999 | +63.66(+2.13%) |
Nov 09, 2023 | 3017 | 3019 | 2984 | 2996 | 206,883 | -10.03(-0.33%) |
Nov 08, 2023 | 3020 | 3026 | 2989 | 3006 | 236,248 | +8.40(+0.28%) |
Nov 07, 2023 | 2957 | 3021 | 2949 | 2997 | 309,771 | +40.27(+1.36%) |
Nov 06, 2023 | 2875 | 2988 | 2874 | 2957 | 481,312 | +112.14(+3.94%) |
Nov 03, 2023 | 2767 | 2855 | 2749 | 2845 | 583,311 | +20.03(+0.71%) |
Nov 02, 2023 | 2793 | 2830 | 2743 | 2825 | 506,749 | +72.04(+2.62%) |