Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 543924 | 545173 | 540100 | 542625 | 8,111 | -2375.00(-0.44%) |
Dec 28, 2023 | 543682 | 548889 | 540005 | 545000 | 7,384 | +1250.00(+0.23%) |
Dec 27, 2023 | 543003 | 545187 | 540226 | 543750 | 7,623 | +115.00(+0.02%) |
Dec 26, 2023 | 541225 | 546000 | 540786 | 543635 | 10,891 | +1035.00(+0.19%) |
Dec 22, 2023 | 543209 | 546100 | 540177 | 542600 | 7,844 | +1600.00(+0.30%) |
Dec 21, 2023 | 545138 | 547495 | 538260 | 541000 | 7,700 | -2740.00(-0.50%) |
Dec 20, 2023 | 553885 | 556000 | 543000 | 543740 | 8,147 | -10910.00(-1.97%) |
Dec 19, 2023 | 552722 | 556367 | 549720 | 554650 | 7,500 | +3468.00(+0.63%) |
Dec 18, 2023 | 546524 | 555375 | 546510 | 551182 | 10,465 | +6704.00(+1.23%) |
Dec 15, 2023 | 547249 | 550780 | 538512 | 544478 | 8,428 | -5282.00(-0.96%) |
Dec 14, 2023 | 558014 | 560513 | 546540 | 549760 | 8,108 | -6040.00(-1.09%) |
Dec 13, 2023 | 551682 | 556730 | 549373 | 555800 | 7,807 | +6560.00(+1.19%) |
Dec 12, 2023 | 545954 | 554000 | 545797 | 549240 | 7,867 | +2333.00(+0.43%) |
Dec 11, 2023 | 540632 | 550000 | 535881 | 546907 | 10,388 | +6907.00(+1.28%) |
Dec 08, 2023 | 538004 | 542144 | 534914 | 540000 | 7,636 | +2220.00(+0.41%) |
Dec 07, 2023 | 536072 | 538820 | 533700 | 537780 | 6,955 | +2560.00(+0.48%) |
Dec 06, 2023 | 542181 | 544350 | 535220 | 535220 | 7,518 | -4030.00(-0.75%) |
Dec 05, 2023 | 539845 | 545980 | 535140 | 539250 | 7,498 | -3145.00(-0.58%) |
Dec 04, 2023 | 541161 | 543114 | 537000 | 542395 | 10,132 | -19.00(-0.00%) |
Dec 01, 2023 | 545956 | 547067 | 538805 | 542414 | 8,892 | -3486.00(-0.64%) |
Nov 30, 2023 | 544762 | 546796 | 543600 | 545900 | 7,416 | +1995.00(+0.37%) |
Nov 29, 2023 | 546952 | 548750 | 543615 | 543905 | 7,582 | -2964.00(-0.54%) |
Nov 28, 2023 | 547930 | 549189 | 545882 | 546869 | 6,926 | -576.00(-0.11%) |
Nov 27, 2023 | 549505 | 553258 | 545425 | 547445 | 9,911 | -2055.00(-0.37%) |
Nov 24, 2023 | 549943 | 550995 | 547900 | 549500 | 7,714 | -20.00(-0.00%) |
Nov 22, 2023 | 549224 | 550843 | 546403 | 549520 | 7,271 | +1895.00(+0.35%) |
Nov 21, 2023 | 546992 | 550664 | 545180 | 547625 | 7,220 | -211.00(-0.04%) |
Nov 20, 2023 | 544468 | 550764 | 542867 | 547836 | 9,921 | +3646.00(+0.67%) |
Nov 17, 2023 | 547922 | 550000 | 542850 | 544190 | 8,006 | -2445.00(-0.45%) |
Nov 16, 2023 | 543156 | 548200 | 539766 | 546635 | 7,320 | +4135.00(+0.76%) |
Nov 15, 2023 | 538344 | 543615 | 536701 | 542500 | 7,624 | +5100.00(+0.95%) |
Nov 14, 2023 | 535813 | 540000 | 532756 | 537400 | 7,233 | +6112.00(+1.15%) |
Nov 13, 2023 | 533683 | 537354 | 528925 | 531288 | 9,418 | -598.00(-0.11%) |
Nov 10, 2023 | 531935 | 535944 | 527926 | 531886 | 7,750 | +3661.00(+0.69%) |
Nov 09, 2023 | 528812 | 531125 | 526310 | 528225 | 7,077 | +1565.00(+0.30%) |
Nov 08, 2023 | 525820 | 528000 | 523050 | 526660 | 7,252 | +1380.00(+0.26%) |
Nov 07, 2023 | 525816 | 528200 | 522475 | 525280 | 7,315 | -1170.00(-0.22%) |
Nov 06, 2023 | 538674 | 541143 | 522208 | 526450 | 11,219 | -7365.00(-1.38%) |
Nov 03, 2023 | 533032 | 537565 | 531024 | 533815 | 8,005 | +3475.00(+0.66%) |
Nov 02, 2023 | 527362 | 530800 | 523701 | 530340 | 7,147 | +6591.00(+1.26%) |
Nov 01, 2023 | 517662 | 538000 | 515921 | 523749 | 7,422 | +5924.00(+1.14%) |
Oct 31, 2023 | 513630 | 518780 | 512036 | 517825 | 6,612 | +4760.00(+0.93%) |
Oct 30, 2023 | 505702 | 513700 | 504050 | 513065 | 8,839 | +9690.00(+1.93%) |
Oct 27, 2023 | 509478 | 511180 | 502000 | 503375 | 7,910 | -6750.00(-1.32%) |
Oct 26, 2023 | 512653 | 514200 | 508321 | 510125 | 7,210 | -2275.00(-0.44%) |
Oct 25, 2023 | 514932 | 516043 | 511750 | 512400 | 7,082 | -3850.00(-0.75%) |
Oct 24, 2023 | 514760 | 516975 | 513072 | 516250 | 6,713 | +3750.00(+0.73%) |
Oct 23, 2023 | 508564 | 515890 | 507122 | 512500 | 8,917 | +1500.00(+0.29%) |
Oct 20, 2023 | 514438 | 517954 | 508815 | 511000 | 7,791 | -4550.00(-0.88%) |
Oct 19, 2023 | 518292 | 520675 | 514425 | 515550 | 6,985 | -2595.00(-0.50%) |
Oct 18, 2023 | 526116 | 528030 | 517200 | 518145 | 7,638 | -9605.00(-1.82%) |
Oct 17, 2023 | 525924 | 530475 | 524000 | 527750 | 7,068 | +275.00(+0.05%) |
Oct 16, 2023 | 527958 | 531300 | 525380 | 527475 | 9,113 | +4775.00(+0.91%) |
Oct 13, 2023 | 525493 | 528798 | 522000 | 522700 | 7,439 | -1817.00(-0.35%) |
Oct 12, 2023 | 528765 | 530440 | 520550 | 524517 | 7,526 | -4303.00(-0.81%) |
Oct 11, 2023 | 531440 | 533864 | 523175 | 528820 | 7,670 | +290.00(+0.05%) |
Oct 10, 2023 | 527976 | 530500 | 524065 | 528530 | 7,273 | +4840.00(+0.92%) |
Oct 09, 2023 | 520964 | 525070 | 520000 | 523690 | 9,422 | -1735.00(-0.33%) |
Oct 06, 2023 | 524162 | 529080 | 518565 | 525425 | 7,901 | +1880.00(+0.36%) |
Oct 05, 2023 | 522287 | 524935 | 519650 | 523545 | 7,164 | +1870.00(+0.36%) |
Oct 04, 2023 | 520739 | 522783 | 515110 | 521675 | 7,803 | -244.00(-0.05%) |
Oct 03, 2023 | 527206 | 529952 | 519300 | 521919 | 7,606 | -6041.00(-1.14%) |