Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2369 | 2385 | 2350 | 2350 | 146 | -19.14(-0.81%) |
Nov 29, 2023 | 2326 | 2384 | 2326 | 2369 | 644 | +9.60(+0.41%) |
Nov 28, 2023 | 2369 | 2381 | 2338 | 2360 | 247 | +0.60(+0.03%) |
Nov 27, 2023 | 2311 | 2378 | 2311 | 2359 | 398 | +22.41(+0.96%) |
Nov 24, 2023 | 2332 | 2350 | 2320 | 2337 | 190 | +14.53(+0.63%) |
Nov 22, 2023 | 2309 | 2335 | 2289 | 2322 | 181 | +6.76(+0.29%) |
Nov 21, 2023 | 2293 | 2329 | 2293 | 2315 | 306 | -3.57(-0.15%) |
Nov 20, 2023 | 2302 | 2325 | 2273 | 2319 | 298 | +17.37(+0.75%) |
Nov 17, 2023 | 2280 | 2310 | 2229 | 2301 | 780 | +5.62(+0.24%) |
Nov 16, 2023 | 2206 | 2299 | 2206 | 2296 | 1,173 | +8.55(+0.37%) |
Nov 15, 2023 | 2300 | 2300 | 2239 | 2287 | 996 | +52.77(+2.36%) |
Nov 14, 2023 | 2266 | 2266 | 2219 | 2234 | 739 | -8.41(-0.37%) |
Nov 13, 2023 | 2196 | 2250 | 2184 | 2243 | 944 | +47.90(+2.18%) |
Nov 10, 2023 | 2199 | 2199 | 2115 | 2195 | 695 | +78.00(+3.68%) |
Nov 09, 2023 | 2120 | 2173 | 2117 | 2117 | 406 | +8.01(+0.38%) |
Nov 08, 2023 | 2093 | 2127 | 2088 | 2109 | 636 | +12.20(+0.58%) |
Nov 07, 2023 | 2098 | 2114 | 2072 | 2097 | 792 | +21.15(+1.02%) |
Nov 06, 2023 | 2098 | 2101 | 2063 | 2076 | 403 | -24.34(-1.16%) |
Nov 03, 2023 | 2078 | 2114 | 2062 | 2100 | 1,053 | +20.05(+0.96%) |
Nov 02, 2023 | 2067 | 2088 | 2045 | 2080 | 2,136 | +40.66(+1.99%) |
Nov 01, 2023 | 2020 | 2043 | 2008 | 2039 | 111 | +30.28(+1.51%) |
Oct 31, 2023 | 2055 | 2055 | 1980 | 2009 | 162 | +20.12(+1.01%) |
Oct 30, 2023 | 1975 | 1993 | 1935 | 1989 | 235 | +63.88(+3.32%) |
Oct 27, 2023 | 1950 | 1981 | 1922 | 1925 | 371 | -39.09(-1.99%) |
Oct 26, 2023 | 2023 | 2023 | 1955 | 1964 | 321 | -48.86(-2.43%) |
Oct 25, 2023 | 2050 | 2059 | 2013 | 2013 | 202 | -37.39(-1.82%) |
Oct 24, 2023 | 2077 | 2077 | 2050 | 2050 | 931 | +0.00(+0.00%) |
Oct 23, 2023 | 2049 | 2077 | 2043 | 2050 | 315 | -25.87(-1.25%) |
Oct 20, 2023 | 2080 | 2099 | 2062 | 2076 | 381 | -1.95(-0.09%) |
Oct 19, 2023 | 2040 | 2097 | 2040 | 2078 | 846 | +16.07(+0.78%) |
Oct 18, 2023 | 2100 | 2100 | 2057 | 2062 | 248 | -26.24(-1.26%) |
Oct 17, 2023 | 2085 | 2100 | 2072 | 2088 | 541 | -4.23(-0.20%) |
Oct 16, 2023 | 2067 | 2100 | 2067 | 2093 | 212 | +25.56(+1.24%) |
Oct 13, 2023 | 2099 | 2105 | 2065 | 2067 | 160 | -11.13(-0.54%) |
Oct 12, 2023 | 2114 | 2121 | 2078 | 2078 | 714 | -33.35(-1.58%) |
Oct 11, 2023 | 2098 | 2149 | 2095 | 2111 | 116 | +14.88(+0.71%) |
Oct 10, 2023 | 2131 | 2141 | 2088 | 2097 | 411 | -41.81(-1.96%) |
Oct 09, 2023 | 2125 | 2149 | 2114 | 2138 | 243 | +24.41(+1.15%) |
Oct 06, 2023 | 2075 | 2120 | 2065 | 2114 | 416 | +35.07(+1.69%) |
Oct 05, 2023 | 2147 | 2147 | 2050 | 2079 | 208 | +14.58(+0.71%) |
Oct 04, 2023 | 2000 | 2070 | 2000 | 2064 | 196 | +19.89(+0.97%) |
Oct 03, 2023 | 2037 | 2063 | 2010 | 2044 | 239 | +6.49(+0.32%) |
Oct 02, 2023 | 2060 | 2074 | 2038 | 2038 | 501 | -25.37(-1.23%) |
Sep 29, 2023 | 2052 | 2097 | 2052 | 2063 | 529 | -6.36(-0.31%) |
Sep 28, 2023 | 2061 | 2072 | 2038 | 2070 | 620 | +38.76(+1.91%) |
Sep 27, 2023 | 2017 | 2041 | 2010 | 2031 | 342 | +21.96(+1.09%) |
Sep 26, 2023 | 2014 | 2014 | 1975 | 2009 | 475 | -7.81(-0.39%) |
Sep 25, 2023 | 2009 | 2024 | 2015 | 2017 | 594 | +9.89(+0.49%) |
Sep 22, 2023 | 2000 | 2037 | 2000 | 2007 | 455 | -5.19(-0.26%) |
Sep 21, 2023 | 2041 | 2066 | 2009 | 2012 | 507 | -62.91(-3.03%) |
Sep 20, 2023 | 2044 | 2114 | 2044 | 2075 | 343 | -10.00(-0.48%) |
Sep 19, 2023 | 2140 | 2140 | 2059 | 2085 | 283 | -24.00(-1.14%) |
Sep 18, 2023 | 2140 | 2140 | 2109 | 2109 | 89 | -11.00(-0.52%) |
Sep 15, 2023 | 2046 | 2149 | 2046 | 2120 | 342 | -8.32(-0.39%) |
Sep 14, 2023 | 2058 | 2137 | 2046 | 2128 | 519 | +82.65(+4.04%) |
Sep 13, 2023 | 2052 | 2064 | 2041 | 2046 | 505 | -14.33(-0.70%) |
Sep 12, 2023 | 2066 | 2071 | 2049 | 2060 | 329 | -2.34(-0.11%) |
Sep 11, 2023 | 2050 | 2070 | 2032 | 2062 | 372 | +31.34(+1.54%) |
Sep 08, 2023 | 2110 | 2110 | 2030 | 2031 | 537 | -7.39(-0.36%) |
Sep 07, 2023 | 2000 | 2068 | 2000 | 2038 | 264 | -9.11(-0.44%) |
Sep 06, 2023 | 2048 | 2080 | 2035 | 2048 | 336 | -29.93(-1.44%) |
Sep 05, 2023 | 2081 | 2120 | 2058 | 2077 | 246 | -15.57(-0.74%) |