Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3563 | 3650 | 3539 | 3570 | 1,542 | -5.08(-0.14%) |
Dec 28, 2023 | 3560 | 3579 | 3534 | 3575 | 1,409 | +24.85(+0.70%) |
Dec 27, 2023 | 3567 | 3594 | 3545 | 3550 | 1,987 | -23.67(-0.66%) |
Dec 26, 2023 | 3600 | 3601 | 3545 | 3574 | 1,384 | +0.00(+0.00%) |
Dec 22, 2023 | 3601 | 3611 | 3561 | 3574 | 1,215 | -26.00(-0.72%) |
Dec 21, 2023 | 3600 | 3610 | 3556 | 3600 | 1,885 | +14.28(+0.40%) |
Dec 20, 2023 | 3608 | 3619 | 3586 | 3586 | 3,006 | -19.29(-0.54%) |
Dec 19, 2023 | 3583 | 3611 | 3551 | 3605 | 3,331 | +17.47(+0.49%) |
Dec 18, 2023 | 3560 | 3588 | 3540 | 3588 | 3,091 | +11.94(+0.33%) |
Dec 15, 2023 | 3570 | 3593 | 3505 | 3576 | 10,086 | +6.24(+0.17%) |
Dec 14, 2023 | 3621 | 3636 | 3556 | 3569 | 1,968 | -52.36(-1.45%) |
Dec 13, 2023 | 3608 | 3650 | 3580 | 3622 | 4,276 | +13.72(+0.38%) |
Dec 12, 2023 | 3627 | 3636 | 3586 | 3608 | 1,783 | -27.98(-0.77%) |
Dec 11, 2023 | 3616 | 3636 | 3559 | 3636 | 2,124 | +17.98(+0.50%) |
Dec 08, 2023 | 3627 | 3650 | 3578 | 3618 | 2,407 | -23.79(-0.65%) |
Dec 07, 2023 | 3575 | 3645 | 3528 | 3642 | 4,201 | +76.79(+2.15%) |
Dec 06, 2023 | 3543 | 3587 | 3530 | 3565 | 4,456 | +39.28(+1.11%) |
Dec 05, 2023 | 3568 | 3570 | 3507 | 3526 | 2,548 | -34.28(-0.96%) |
Dec 04, 2023 | 3551 | 3564 | 3500 | 3560 | 2,643 | +22.00(+0.62%) |
Dec 01, 2023 | 3511 | 3549 | 3488 | 3538 | 1,200 | +23.01(+0.65%) |
Nov 30, 2023 | 3499 | 3525 | 3477 | 3515 | 1,966 | +23.00(+0.66%) |
Nov 29, 2023 | 3499 | 3531 | 3481 | 3492 | 1,578 | -21.75(-0.62%) |
Nov 28, 2023 | 3524 | 3548 | 3482 | 3514 | 1,681 | -16.72(-0.47%) |
Nov 27, 2023 | 3502 | 3531 | 3487 | 3530 | 1,560 | +20.47(+0.58%) |
Nov 24, 2023 | 3558 | 3570 | 3472 | 3510 | 1,594 | -26.02(-0.74%) |
Nov 22, 2023 | 3502 | 3547 | 3502 | 3536 | 894 | +18.67(+0.53%) |
Nov 21, 2023 | 3514 | 3547 | 3455 | 3517 | 1,592 | +2.93(+0.08%) |
Nov 20, 2023 | 3440 | 3546 | 3440 | 3514 | 1,396 | -55.58(-1.56%) |
Nov 17, 2023 | 3560 | 3619 | 3525 | 3570 | 2,739 | +25.00(+0.71%) |
Nov 16, 2023 | 3560 | 3579 | 3525 | 3545 | 1,684 | -7.16(-0.20%) |
Nov 15, 2023 | 3547 | 3588 | 3525 | 3552 | 2,442 | -10.85(-0.30%) |
Nov 14, 2023 | 3513 | 3578 | 3450 | 3563 | 1,489 | +63.01(+1.80%) |
Nov 13, 2023 | 3481 | 3520 | 3421 | 3500 | 1,188 | -5.01(-0.14%) |
Nov 10, 2023 | 3478 | 3530 | 3435 | 3505 | 1,075 | +26.81(+0.77%) |
Nov 09, 2023 | 3535 | 3566 | 3450 | 3478 | 1,277 | -74.07(-2.09%) |
Nov 08, 2023 | 3624 | 3700 | 3526 | 3552 | 2,048 | -69.22(-1.91%) |
Nov 07, 2023 | 3613 | 3721 | 3595 | 3621 | 1,593 | -35.67(-0.98%) |
Nov 06, 2023 | 3565 | 3675 | 3551 | 3657 | 2,544 | +57.16(+1.59%) |
Nov 03, 2023 | 3509 | 3605 | 3486 | 3600 | 2,555 | +69.36(+1.96%) |
Nov 02, 2023 | 3508 | 3566 | 3477 | 3531 | 2,924 | +25.63(+0.73%) |
Nov 01, 2023 | 3530 | 3550 | 3475 | 3505 | 2,246 | -1.95(-0.06%) |
Oct 31, 2023 | 3527 | 3592 | 3490 | 3507 | 1,644 | -17.39(-0.49%) |
Oct 30, 2023 | 3539 | 3590 | 3471 | 3524 | 975 | -0.66(-0.02%) |
Oct 27, 2023 | 3495 | 3561 | 3475 | 3525 | 1,720 | +35.10(+1.01%) |
Oct 26, 2023 | 3497 | 3505 | 3451 | 3490 | 708 | -4.83(-0.14%) |
Oct 25, 2023 | 3484 | 3513 | 3469 | 3495 | 807 | +3.26(+0.09%) |
Oct 24, 2023 | 3494 | 3525 | 3477 | 3491 | 870 | -17.01(-0.48%) |
Oct 23, 2023 | 3491 | 3530 | 3478 | 3508 | 1,049 | +22.89(+0.66%) |
Oct 20, 2023 | 3488 | 3558 | 3434 | 3486 | 1,742 | +9.61(+0.28%) |
Oct 19, 2023 | 3478 | 3528 | 3434 | 3476 | 1,463 | -2.02(-0.06%) |
Oct 18, 2023 | 3505 | 3549 | 3451 | 3478 | 1,102 | -32.00(-0.91%) |
Oct 17, 2023 | 3528 | 3571 | 3449 | 3510 | 2,134 | -11.78(-0.33%) |
Oct 16, 2023 | 3497 | 3558 | 3402 | 3522 | 2,719 | +41.78(+1.20%) |
Oct 13, 2023 | 3515 | 3549 | 3467 | 3480 | 1,731 | -40.00(-1.14%) |
Oct 12, 2023 | 3561 | 3597 | 3502 | 3520 | 1,516 | -50.00(-1.40%) |
Oct 11, 2023 | 3569 | 3630 | 3551 | 3570 | 2,451 | -0.91(-0.03%) |
Oct 10, 2023 | 3677 | 3690 | 3557 | 3571 | 3,770 | -80.55(-2.21%) |
Oct 09, 2023 | 3705 | 3720 | 3636 | 3651 | 1,283 | -4.11(-0.11%) |
Oct 06, 2023 | 3663 | 3737 | 3654 | 3656 | 711 | +2.01(+0.06%) |
Oct 05, 2023 | 3644 | 3705 | 3607 | 3654 | 783 | +9.56(+0.26%) |
Oct 04, 2023 | 3685 | 3739 | 3600 | 3644 | 1,104 | -6.00(-0.16%) |
Oct 03, 2023 | 3709 | 3741 | 3613 | 3650 | 1,171 | -57.00(-1.54%) |