Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3021 | 3031 | 3014 | 3030 | 0 | +7.98(+0.26%) |
Nov 29, 2023 | 3038 | 3039 | 3018 | 3022 | 0 | -16.86(-0.55%) |
Nov 28, 2023 | 3029 | 3040 | 3020 | 3039 | 0 | +6.85(+0.23%) |
Nov 27, 2023 | 3038 | 3038 | 3015 | 3032 | 0 | -9.27(-0.30%) |
Nov 26, 2023 | 3060 | 3060 | 3037 | 3041 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 3060 | 3060 | 3037 | 3041 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 3060 | 3060 | 3037 | 3041 | 0 | -20.89(-0.68%) |
Nov 23, 2023 | 3042 | 3063 | 3034 | 3062 | 0 | +18.25(+0.60%) |
Nov 22, 2023 | 3060 | 3068 | 3044 | 3044 | 0 | -24.32(-0.79%) |
Nov 21, 2023 | 3075 | 3090 | 3063 | 3068 | 0 | -0.39(-0.01%) |
Nov 20, 2023 | 3057 | 3073 | 3044 | 3068 | 0 | +13.95(+0.46%) |
Nov 19, 2023 | 3044 | 3056 | 3034 | 3054 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 3044 | 3056 | 3034 | 3054 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 3044 | 3056 | 3034 | 3054 | 0 | +3.44(+0.11%) |
Nov 16, 2023 | 3067 | 3071 | 3051 | 3051 | 0 | -21.90(-0.71%) |
Nov 15, 2023 | 3077 | 3080 | 3064 | 3073 | 0 | +16.76(+0.55%) |
Nov 14, 2023 | 3047 | 3060 | 3044 | 3056 | 0 | +9.54(+0.31%) |
Nov 13, 2023 | 3044 | 3049 | 3028 | 3047 | 0 | +7.56(+0.25%) |
Nov 12, 2023 | 3044 | 3044 | 3027 | 3039 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 3044 | 3044 | 3027 | 3039 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 3044 | 3044 | 3027 | 3039 | 0 | -14.31(-0.47%) |
Nov 09, 2023 | 3048 | 3063 | 3046 | 3053 | 0 | +0.91(+0.03%) |
Nov 08, 2023 | 3051 | 3063 | 3037 | 3052 | 0 | -4.90(-0.16%) |
Nov 07, 2023 | 3053 | 3065 | 3042 | 3057 | 0 | -1.14(-0.04%) |
Nov 06, 2023 | 3047 | 3059 | 3038 | 3058 | 0 | +27.61(+0.91%) |
Nov 05, 2023 | 3012 | 3041 | 3012 | 3031 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 3012 | 3041 | 3012 | 3031 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 3012 | 3041 | 3012 | 3031 | 0 | +21.39(+0.71%) |
Nov 02, 2023 | 3029 | 3039 | 3009 | 3009 | 0 | -13.67(-0.45%) |
Nov 01, 2023 | 3038 | 3038 | 3014 | 3023 | 0 | +4.31(+0.14%) |
Oct 31, 2023 | 3020 | 3023 | 3007 | 3019 | 0 | -2.78(-0.09%) |
Oct 30, 2023 | 3010 | 3028 | 3002 | 3022 | 0 | +3.77(+0.12%) |
Oct 29, 2023 | 2978 | 3029 | 2975 | 3018 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 2978 | 3029 | 2975 | 3018 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 2978 | 3029 | 2975 | 3018 | 0 | +29.48(+0.99%) |
Oct 26, 2023 | 2960 | 2990 | 2956 | 2988 | 0 | +14.19(+0.48%) |
Oct 25, 2023 | 2986 | 2993 | 2972 | 2974 | 0 | +11.87(+0.40%) |
Oct 24, 2023 | 2944 | 2965 | 2929 | 2962 | 0 | +22.95(+0.78%) |
Oct 23, 2023 | 2970 | 2974 | 2924 | 2939 | 0 | -43.77(-1.47%) |
Oct 22, 2023 | 2995 | 3006 | 2977 | 2983 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 2995 | 3006 | 2977 | 2983 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 2995 | 3006 | 2977 | 2983 | 0 | -22.33(-0.74%) |
Oct 19, 2023 | 3043 | 3043 | 3005 | 3005 | 0 | -53.32(-1.74%) |
Oct 18, 2023 | 3077 | 3077 | 3057 | 3059 | 0 | -24.79(-0.80%) |
Oct 17, 2023 | 3076 | 3084 | 3065 | 3084 | 0 | +9.69(+0.32%) |
Oct 16, 2023 | 3091 | 3091 | 3064 | 3074 | 0 | -14.29(-0.46%) |
Oct 15, 2023 | 3092 | 3095 | 3081 | 3088 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 3092 | 3095 | 3081 | 3088 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 3092 | 3095 | 3081 | 3088 | 0 | -19.80(-0.64%) |
Oct 12, 2023 | 3102 | 3110 | 3092 | 3108 | 0 | +28.94(+0.94%) |
Oct 11, 2023 | 3086 | 3096 | 3072 | 3079 | 0 | +3.72(+0.12%) |
Oct 10, 2023 | 3104 | 3110 | 3073 | 3075 | 0 | -21.68(-0.70%) |
Oct 09, 2023 | 3100 | 3103 | 3073 | 3097 | 0 | -13.56(-0.44%) |
Oct 08, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Oct 05, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Oct 04, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Oct 03, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Oct 02, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Oct 01, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Sep 30, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Sep 28, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +3.16(+0.10%) |
Sep 27, 2023 | 3104 | 3125 | 3104 | 3107 | 0 | +5.05(+0.16%) |
Sep 26, 2023 | 3114 | 3120 | 3102 | 3102 | 0 | -13.34(-0.43%) |
Sep 25, 2023 | 3131 | 3131 | 3112 | 3116 | 0 | -16.82(-0.54%) |
Sep 24, 2023 | 3085 | 3133 | 3079 | 3132 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 3085 | 3133 | 3079 | 3132 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 3085 | 3133 | 3079 | 3132 | 0 | +47.73(+1.55%) |
Sep 21, 2023 | 3103 | 3113 | 3085 | 3085 | 0 | -23.87(-0.77%) |
Sep 20, 2023 | 3119 | 3122 | 3108 | 3109 | 0 | -16.39(-0.52%) |
Sep 19, 2023 | 3124 | 3131 | 3114 | 3125 | 0 | -0.97(-0.03%) |
Sep 18, 2023 | 3110 | 3129 | 3098 | 3126 | 0 | +8.19(+0.26%) |
Sep 17, 2023 | 3134 | 3142 | 3107 | 3118 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 3134 | 3142 | 3107 | 3118 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 3134 | 3142 | 3107 | 3118 | 0 | -8.81(-0.28%) |
Sep 14, 2023 | 3125 | 3135 | 3112 | 3127 | 0 | +3.48(+0.11%) |
Sep 13, 2023 | 3138 | 3144 | 3107 | 3123 | 0 | -13.99(-0.45%) |
Sep 12, 2023 | 3140 | 3148 | 3134 | 3137 | 0 | -5.72(-0.18%) |
Sep 11, 2023 | 3120 | 3155 | 3114 | 3143 | 0 | +26.06(+0.84%) |
Sep 10, 2023 | 3114 | 3126 | 3105 | 3117 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 3114 | 3126 | 3105 | 3117 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 3114 | 3126 | 3105 | 3117 | 0 | -5.63(-0.18%) |
Sep 07, 2023 | 3152 | 3152 | 3121 | 3122 | 0 | -35.73(-1.13%) |
Sep 06, 2023 | 3147 | 3162 | 3137 | 3158 | 0 | +3.71(+0.12%) |
Sep 05, 2023 | 3170 | 3170 | 3150 | 3154 | 0 | -22.69(-0.71%) |
Sep 04, 2023 | 3177 | 0 | +43.81(+1.40%) | |||
Sep 03, 2023 | 3133 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 3126 | 3144 | 3123 | 3133 | 0 | +0.00(+0.00%) |