Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1208 | 1217 | 1206 | 1210 | 9,566 | +0.00(+0.00%) |
Jan 30, 2024 | 1200 | 1212 | 1197 | 1210 | 11,088 | +7.00(+0.58%) |
Jan 29, 2024 | 1194 | 1203 | 1190 | 1203 | 6,607 | +15.00(+1.26%) |
Jan 26, 2024 | 1193 | 1193 | 1188 | 1188 | 3,544 | -3.99(-0.33%) |
Jan 25, 2024 | 1192 | 1192 | 1191 | 1192 | 4,999 | +6.99(+0.59%) |
Jan 24, 2024 | 1184 | 1185 | 1182 | 1185 | 6,773 | +3.51(+0.30%) |
Jan 23, 2024 | 1180 | 1181 | 1175 | 1181 | 8,966 | -2.51(-0.21%) |
Jan 22, 2024 | 1167 | 1184 | 1167 | 1184 | 5,518 | +19.00(+1.63%) |
Jan 19, 2024 | 1163 | 1165 | 1154 | 1165 | 8,586 | +5.00(+0.43%) |
Jan 18, 2024 | 1171 | 1171 | 1160 | 1160 | 6,160 | -8.00(-0.68%) |
Jan 17, 2024 | 1165 | 1168 | 1163 | 1168 | 13,001 | +1.00(+0.09%) |
Jan 16, 2024 | 1174 | 1174 | 1167 | 1167 | 5,689 | -13.00(-1.10%) |
Jan 12, 2024 | 1180 | 1180 | 1176 | 1180 | 6,645 | +6.49(+0.55%) |
Jan 11, 2024 | 1178 | 1179 | 1174 | 1174 | 3,739 | -3.50(-0.30%) |
Jan 10, 2024 | 1182 | 1182 | 1175 | 1177 | 9,388 | -3.01(-0.26%) |
Jan 09, 2024 | 1178 | 1182 | 1178 | 1180 | 3,802 | -3.88(-0.33%) |
Jan 08, 2024 | 1168 | 1184 | 1168 | 1184 | 5,485 | +8.90(+0.76%) |
Jan 05, 2024 | 1180 | 1181 | 1170 | 1175 | 6,886 | -6.00(-0.51%) |
Jan 04, 2024 | 1193 | 1195 | 1181 | 1181 | 11,360 | -15.49(-1.29%) |
Jan 03, 2024 | 1190 | 1196 | 1184 | 1196 | 4,270 | +6.49(+0.55%) |
Jan 02, 2024 | 1191 | 1201 | 1190 | 1190 | 5,693 | -5.62(-0.47%) |
Dec 29, 2023 | 1201 | 1221 | 1196 | 1196 | 11,814 | -0.38(-0.03%) |
Dec 28, 2023 | 1200 | 1203 | 1196 | 1196 | 7,135 | -2.80(-0.23%) |
Dec 27, 2023 | 1195 | 1200 | 1193 | 1199 | 9,659 | +10.80(+0.91%) |
Dec 26, 2023 | 1186 | 1197 | 1186 | 1188 | 14,670 | +3.00(+0.25%) |
Dec 22, 2023 | 1194 | 1196 | 1185 | 1185 | 19,038 | -4.00(-0.34%) |
Dec 21, 2023 | 1192 | 1192 | 1188 | 1189 | 5,290 | +2.90(+0.24%) |
Dec 20, 2023 | 1195 | 1198 | 1185 | 1186 | 14,693 | -7.90(-0.66%) |
Dec 19, 2023 | 1185 | 1194 | 1185 | 1194 | 7,932 | +8.41(+0.71%) |
Dec 18, 2023 | 1188 | 1188 | 1176 | 1186 | 11,707 | -1.97(-0.17%) |
Dec 15, 2023 | 1187 | 1194 | 1187 | 1188 | 6,221 | +2.56(+0.22%) |
Dec 14, 2023 | 1170 | 1187 | 1170 | 1185 | 28,078 | +25.00(+2.16%) |
Dec 13, 2023 | 1140 | 1167 | 1139 | 1160 | 22,891 | +22.56(+1.98%) |
Dec 12, 2023 | 1135 | 1138 | 1135 | 1137 | 7,239 | +3.12(+0.28%) |
Dec 11, 2023 | 1138 | 1144 | 1130 | 1134 | 9,955 | -6.68(-0.59%) |
Dec 08, 2023 | 1142 | 1144 | 1134 | 1141 | 9,254 | -1.30(-0.11%) |
Dec 07, 2023 | 1140 | 1143 | 1140 | 1142 | 6,307 | +4.30(+0.38%) |
Dec 06, 2023 | 1128 | 1138 | 1128 | 1138 | 7,013 | +10.01(+0.89%) |
Dec 05, 2023 | 1123 | 1133 | 1122 | 1128 | 12,019 | +7.59(+0.68%) |
Dec 04, 2023 | 1125 | 1129 | 1119 | 1120 | 10,145 | -6.12(-0.54%) |
Dec 01, 2023 | 1132 | 1132 | 1127 | 1127 | 5,967 | +8.52(+0.76%) |
Nov 30, 2023 | 1119 | 1129 | 1111 | 1118 | 28,938 | +0.00(+0.00%) |
Nov 29, 2023 | 1115 | 1120 | 1115 | 1118 | 13,861 | -5.01(-0.45%) |
Nov 28, 2023 | 1134 | 1134 | 1119 | 1123 | 35,799 | -7.00(-0.62%) |
Nov 27, 2023 | 1135 | 1145 | 1130 | 1130 | 8,601 | +0.01(+0.00%) |
Nov 24, 2023 | 1126 | 1130 | 1126 | 1130 | 2,479 | +6.00(+0.53%) |
Nov 22, 2023 | 1138 | 1138 | 1120 | 1124 | 8,146 | -11.00(-0.97%) |
Nov 21, 2023 | 1129 | 1138 | 1129 | 1135 | 14,900 | -1.64(-0.14%) |
Nov 20, 2023 | 1134 | 1139 | 1125 | 1137 | 6,580 | +4.14(+0.37%) |
Nov 17, 2023 | 1135 | 1142 | 1130 | 1132 | 5,647 | +7.50(+0.67%) |
Nov 16, 2023 | 1120 | 1125 | 1120 | 1125 | 5,137 | +8.80(+0.79%) |
Nov 15, 2023 | 1117 | 1117 | 1113 | 1116 | 3,397 | -3.45(-0.31%) |
Nov 14, 2023 | 1125 | 1125 | 1112 | 1120 | 8,538 | +21.23(+1.93%) |
Nov 13, 2023 | 1095 | 1104 | 1095 | 1098 | 5,510 | -1.54(-0.14%) |
Nov 10, 2023 | 1096 | 1102 | 1096 | 1100 | 3,541 | +0.96(+0.09%) |
Nov 09, 2023 | 1100 | 1107 | 1098 | 1099 | 7,301 | -16.22(-1.45%) |
Nov 08, 2023 | 1110 | 1115 | 1110 | 1115 | 4,284 | +8.62(+0.78%) |
Nov 07, 2023 | 1101 | 1108 | 1095 | 1107 | 6,087 | +4.24(+0.38%) |
Nov 06, 2023 | 1106 | 1115 | 1102 | 1102 | 18,281 | -12.12(-1.09%) |
Nov 03, 2023 | 1113 | 1115 | 1106 | 1114 | 9,934 | +19.48(+1.78%) |
Nov 02, 2023 | 1085 | 1095 | 1085 | 1095 | 14,592 | +23.00(+2.15%) |