Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6055 | 6108 | 6011 | 6105 | 0 | +69.33(+1.15%) |
Nov 29, 2023 | 6078 | 6111 | 6026 | 6035 | 0 | -14.91(-0.25%) |
Nov 28, 2023 | 6089 | 6105 | 6008 | 6050 | 0 | -43.33(-0.71%) |
Nov 27, 2023 | 6121 | 6128 | 6079 | 6094 | 0 | -70.78(-1.15%) |
Nov 24, 2023 | 6140 | 6165 | 6135 | 6164 | 0 | +29.85(+0.49%) |
Nov 22, 2023 | 6145 | 6168 | 6121 | 6135 | 0 | +21.02(+0.34%) |
Nov 21, 2023 | 6093 | 6122 | 6073 | 6114 | 0 | +7.89(+0.13%) |
Nov 20, 2023 | 6071 | 6113 | 6051 | 6106 | 0 | +26.73(+0.44%) |
Nov 17, 2023 | 6079 | 6085 | 6057 | 6079 | 0 | +44.71(+0.74%) |
Nov 16, 2023 | 6075 | 6096 | 5985 | 6034 | 0 | -32.09(-0.53%) |
Nov 15, 2023 | 6057 | 6128 | 6057 | 6066 | 0 | +22.09(+0.37%) |
Nov 14, 2023 | 5968 | 6061 | 5966 | 6044 | 0 | +196.98(+3.37%) |
Nov 13, 2023 | 5840 | 5861 | 5813 | 5847 | 0 | -14.84(-0.25%) |
Nov 10, 2023 | 5792 | 5868 | 5774 | 5862 | 0 | +96.22(+1.67%) |
Nov 09, 2023 | 5846 | 5857 | 5762 | 5766 | 0 | -52.19(-0.90%) |
Nov 08, 2023 | 5832 | 5870 | 5815 | 5818 | 0 | +2.28(+0.04%) |
Nov 07, 2023 | 5770 | 5835 | 5748 | 5816 | 0 | -0.52(-0.01%) |
Nov 06, 2023 | 5857 | 5863 | 5785 | 5816 | 0 | -17.95(-0.31%) |
Nov 03, 2023 | 5808 | 5855 | 5792 | 5834 | 0 | +89.08(+1.55%) |
Nov 02, 2023 | 5733 | 5761 | 5718 | 5745 | 0 | +73.53(+1.30%) |
Nov 01, 2023 | 5644 | 5684 | 5617 | 5672 | 0 | +42.90(+0.76%) |
Oct 31, 2023 | 5619 | 5656 | 5591 | 5629 | 0 | -1.73(-0.03%) |
Oct 30, 2023 | 5622 | 5649 | 5567 | 5630 | 0 | +74.01(+1.33%) |
Oct 27, 2023 | 5623 | 5660 | 5531 | 5556 | 0 | -49.44(-0.88%) |
Oct 26, 2023 | 5635 | 5660 | 5588 | 5606 | 0 | -17.12(-0.30%) |
Oct 25, 2023 | 5707 | 5724 | 5584 | 5623 | 0 | -85.19(-1.49%) |
Oct 24, 2023 | 5744 | 5761 | 5670 | 5708 | 0 | +11.89(+0.21%) |
Oct 23, 2023 | 5756 | 5788 | 5694 | 5696 | 0 | -63.53(-1.10%) |
Oct 20, 2023 | 5820 | 5853 | 5733 | 5760 | 0 | -24.76(-0.43%) |
Oct 19, 2023 | 5869 | 5902 | 5773 | 5785 | 0 | -68.62(-1.17%) |
Oct 18, 2023 | 5972 | 5972 | 5853 | 5853 | 0 | -219.47(-3.61%) |
Oct 17, 2023 | 6033 | 6122 | 6031 | 6073 | 0 | +33.07(+0.55%) |
Oct 16, 2023 | 6000 | 6095 | 6019 | 6040 | 0 | +97.30(+1.64%) |
Oct 13, 2023 | 6053 | 6084 | 5925 | 5942 | 0 | -109.65(-1.81%) |
Oct 12, 2023 | 6138 | 6142 | 6006 | 6052 | 0 | -74.46(-1.22%) |
Oct 11, 2023 | 6127 | 6146 | 6076 | 6126 | 0 | +12.39(+0.20%) |
Oct 10, 2023 | 6079 | 6152 | 6077 | 6114 | 0 | +50.96(+0.84%) |
Oct 09, 2023 | 5988 | 6077 | 5968 | 6063 | 0 | +25.72(+0.43%) |
Oct 06, 2023 | 5936 | 6072 | 5930 | 6037 | 0 | +77.19(+1.30%) |
Oct 05, 2023 | 5997 | 6006 | 5927 | 5960 | 0 | -24.33(-0.41%) |
Oct 04, 2023 | 5951 | 5988 | 5903 | 5985 | 0 | +62.57(+1.06%) |
Oct 03, 2023 | 5917 | 5983 | 5895 | 5922 | 0 | -33.96(-0.57%) |
Oct 02, 2023 | 5987 | 6006 | 5913 | 5956 | 0 | -54.74(-0.91%) |
Sep 29, 2023 | 6064 | 6074 | 6001 | 6011 | 0 | -6.34(-0.11%) |
Sep 28, 2023 | 5948 | 6050 | 5937 | 6017 | 0 | +65.07(+1.09%) |
Sep 27, 2023 | 5978 | 5987 | 5907 | 5952 | 0 | +8.40(+0.14%) |
Sep 26, 2023 | 6010 | 6024 | 5937 | 5944 | 0 | -99.32(-1.64%) |
Sep 25, 2023 | 5982 | 6050 | 6023 | 6043 | 0 | +39.47(+0.66%) |
Sep 22, 2023 | 5997 | 6052 | 5997 | 6003 | 0 | +9.73(+0.16%) |
Sep 21, 2023 | 6040 | 6041 | 5993 | 5994 | 0 | -79.01(-1.30%) |
Sep 20, 2023 | 6114 | 6154 | 6072 | 6073 | 0 | -3.52(-0.06%) |
Sep 19, 2023 | 6099 | 6110 | 6035 | 6076 | 0 | -29.55(-0.48%) |
Sep 18, 2023 | 6107 | 6136 | 6089 | 6106 | 0 | -5.82(-0.10%) |
Sep 15, 2023 | 6119 | 6124 | 6081 | 6112 | 0 | -4.53(-0.07%) |
Sep 14, 2023 | 6112 | 6154 | 6068 | 6116 | 0 | +56.53(+0.93%) |
Sep 13, 2023 | 6094 | 6129 | 6047 | 6060 | 0 | -52.78(-0.86%) |
Sep 12, 2023 | 6089 | 6159 | 6088 | 6112 | 0 | +7.58(+0.12%) |
Sep 11, 2023 | 6089 | 6117 | 6065 | 6105 | 0 | +46.68(+0.77%) |
Sep 08, 2023 | 6106 | 6112 | 6048 | 6058 | 0 | -7.31(-0.12%) |
Sep 07, 2023 | 6070 | 6089 | 6016 | 6065 | 0 | -9.77(-0.16%) |
Sep 06, 2023 | 6079 | 6146 | 6048 | 6075 | 0 | -7.50(-0.12%) |
Sep 05, 2023 | 6170 | 6174 | 6077 | 6083 | 0 | -130.61(-2.10%) |