Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1240 | 1240 | 1194 | 1197 | 123,434 | -40.31(-3.26%) |
Jan 30, 2024 | 1225 | 1239 | 1221 | 1238 | 125,655 | +10.02(+0.82%) |
Jan 29, 2024 | 1218 | 1231 | 1212 | 1227 | 108,754 | +10.01(+0.82%) |
Jan 26, 2024 | 1224 | 1238 | 1216 | 1217 | 133,080 | +15.02(+1.25%) |
Jan 25, 2024 | 1218 | 1218 | 1198 | 1202 | 176,998 | -2.36(-0.20%) |
Jan 24, 2024 | 1224 | 1233 | 1195 | 1205 | 211,542 | -15.13(-1.24%) |
Jan 23, 2024 | 1229 | 1229 | 1202 | 1220 | 135,916 | +0.78(+0.06%) |
Jan 22, 2024 | 1206 | 1219 | 1202 | 1219 | 158,480 | +19.16(+1.60%) |
Jan 19, 2024 | 1189 | 1202 | 1175 | 1200 | 153,689 | +15.00(+1.27%) |
Jan 18, 2024 | 1164 | 1188 | 1162 | 1185 | 135,092 | +22.00(+1.89%) |
Jan 17, 2024 | 1174 | 1192 | 1150 | 1163 | 204,503 | -20.98(-1.77%) |
Jan 16, 2024 | 1169 | 1188 | 1173 | 1184 | 183,686 | +1.70(+0.14%) |
Jan 12, 2024 | 1199 | 1205 | 1180 | 1182 | 162,632 | -4.28(-0.36%) |
Jan 11, 2024 | 1172 | 1195 | 1167 | 1187 | 252,140 | +9.70(+0.82%) |
Jan 10, 2024 | 1135 | 1177 | 1122 | 1177 | 266,666 | +36.05(+3.16%) |
Jan 09, 2024 | 1156 | 1186 | 1130 | 1141 | 103,321 | -25.29(-2.17%) |
Jan 08, 2024 | 1132 | 1167 | 1131 | 1166 | 116,030 | +33.81(+2.99%) |
Jan 05, 2024 | 1132 | 1169 | 1116 | 1132 | 195,971 | -17.03(-1.48%) |
Jan 04, 2024 | 1137 | 1151 | 1137 | 1149 | 129,601 | +2.20(+0.19%) |
Jan 03, 2024 | 1199 | 1201 | 1146 | 1147 | 178,510 | -67.07(-5.52%) |
Jan 02, 2024 | 1202 | 1230 | 1198 | 1214 | 137,523 | +1.23(+0.10%) |
Dec 29, 2023 | 1218 | 1223 | 1209 | 1213 | 100,774 | -12.30(-1.00%) |
Dec 28, 2023 | 1227 | 1231 | 1220 | 1225 | 71,441 | +2.30(+0.19%) |
Dec 27, 2023 | 1215 | 1227 | 1214 | 1223 | 83,423 | +3.73(+0.31%) |
Dec 26, 2023 | 1217 | 1225 | 1210 | 1219 | 73,036 | +5.43(+0.45%) |
Dec 22, 2023 | 1216 | 1220 | 1205 | 1214 | 65,490 | +4.70(+0.39%) |
Dec 21, 2023 | 1193 | 1220 | 1193 | 1209 | 104,425 | +22.15(+1.87%) |
Dec 20, 2023 | 1202 | 1221 | 1187 | 1187 | 150,152 | -14.82(-1.23%) |
Dec 19, 2023 | 1191 | 1204 | 1187 | 1202 | 113,943 | +16.74(+1.41%) |
Dec 18, 2023 | 1205 | 1205 | 1178 | 1185 | 157,647 | -5.58(-0.47%) |
Dec 15, 2023 | 1222 | 1225 | 1189 | 1191 | 289,560 | -34.09(-2.78%) |
Dec 14, 2023 | 1188 | 1228 | 1179 | 1225 | 371,451 | +53.70(+4.59%) |
Dec 13, 2023 | 1116 | 1175 | 1115 | 1171 | 172,430 | +56.19(+5.04%) |
Dec 12, 2023 | 1113 | 1117 | 1104 | 1115 | 105,395 | +2.31(+0.21%) |
Dec 11, 2023 | 1090 | 1120 | 1089 | 1112 | 122,878 | +21.98(+2.02%) |
Dec 08, 2023 | 1096 | 1110 | 1087 | 1091 | 129,594 | -9.50(-0.86%) |
Dec 07, 2023 | 1094 | 1108 | 1093 | 1100 | 98,791 | +6.79(+0.62%) |
Dec 06, 2023 | 1090 | 1108 | 1088 | 1093 | 123,782 | +11.35(+1.05%) |
Dec 05, 2023 | 1090 | 1097 | 1068 | 1082 | 124,031 | -20.96(-1.90%) |
Dec 04, 2023 | 1100 | 1118 | 1097 | 1103 | 118,572 | -1.63(-0.15%) |
Dec 01, 2023 | 1090 | 1104 | 1074 | 1104 | 102,306 | +12.54(+1.15%) |
Nov 30, 2023 | 1094 | 1101 | 1081 | 1092 | 216,883 | -0.50(-0.05%) |
Nov 29, 2023 | 1093 | 1101 | 1088 | 1092 | 115,692 | +10.27(+0.95%) |
Nov 28, 2023 | 1073 | 1090 | 1059 | 1082 | 136,243 | +2.32(+0.21%) |
Nov 27, 2023 | 1086 | 1086 | 1077 | 1080 | 139,710 | -13.67(-1.25%) |
Nov 24, 2023 | 1079 | 1094 | 1074 | 1094 | 91,728 | +14.93(+1.38%) |
Nov 22, 2023 | 1084 | 1099 | 1068 | 1079 | 417,088 | -6.93(-0.64%) |
Nov 21, 2023 | 1070 | 1128 | 1053 | 1086 | 489,077 | +35.31(+3.36%) |
Nov 20, 2023 | 1052 | 1057 | 1041 | 1050 | 472,830 | +1.15(+0.11%) |
Nov 17, 2023 | 1070 | 1070 | 1043 | 1049 | 294,299 | -0.68(-0.06%) |
Nov 16, 2023 | 1061 | 1065 | 1048 | 1050 | 239,096 | -7.29(-0.69%) |
Nov 15, 2023 | 1039 | 1067 | 1039 | 1057 | 387,438 | +8.83(+0.84%) |
Nov 14, 2023 | 1046 | 1053 | 1029 | 1048 | 275,770 | +28.95(+2.84%) |
Nov 13, 2023 | 1027 | 1035 | 1015 | 1019 | 200,895 | -24.87(-2.38%) |
Nov 10, 2023 | 1005 | 1047 | 953.28 | 1044 | 310,765 | +19.56(+1.91%) |
Nov 09, 2023 | 1046 | 1050 | 1018 | 1025 | 160,191 | -13.73(-1.32%) |
Nov 08, 2023 | 1044 | 1049 | 1033 | 1038 | 121,550 | -4.00(-0.38%) |
Nov 07, 2023 | 1027 | 1065 | 1027 | 1042 | 175,131 | +8.58(+0.83%) |
Nov 06, 2023 | 1031 | 1044 | 1027 | 1034 | 133,038 | +1.64(+0.16%) |
Nov 03, 2023 | 1007 | 1042 | 1007 | 1032 | 138,192 | +40.85(+4.12%) |
Nov 02, 2023 | 981.92 | 993.85 | 972.23 | 991.21 | 119,447 | +21.73(+2.24%) |