Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7116 | 7210 | 7018 | 7075 | 25,471 | -45.38(-0.64%) |
Jan 30, 2024 | 7130 | 7220 | 7096 | 7121 | 15,827 | +14.34(+0.20%) |
Jan 29, 2024 | 7024 | 7141 | 6999 | 7106 | 17,864 | +70.52(+1.00%) |
Jan 26, 2024 | 6995 | 7089 | 6980 | 7036 | 14,990 | +16.70(+0.24%) |
Jan 25, 2024 | 6830 | 7038 | 6800 | 7019 | 25,303 | +161.68(+2.36%) |
Jan 24, 2024 | 6999 | 7039 | 6820 | 6857 | 29,980 | -80.97(-1.17%) |
Jan 23, 2024 | 7366 | 7400 | 6928 | 6938 | 31,071 | -477.61(-6.44%) |
Jan 22, 2024 | 7259 | 7424 | 7257 | 7416 | 20,462 | +208.02(+2.89%) |
Jan 19, 2024 | 7193 | 7250 | 7136 | 7208 | 15,374 | +23.03(+0.32%) |
Jan 18, 2024 | 7180 | 7210 | 7070 | 7185 | 13,826 | +80.36(+1.13%) |
Jan 17, 2024 | 7118 | 7193 | 7079 | 7105 | 17,633 | -56.13(-0.78%) |
Jan 16, 2024 | 7176 | 7251 | 7126 | 7161 | 18,578 | -48.17(-0.67%) |
Jan 12, 2024 | 7242 | 7267 | 7189 | 7209 | 14,229 | -33.34(-0.46%) |
Jan 11, 2024 | 7150 | 7261 | 7130 | 7242 | 17,707 | +94.93(+1.33%) |
Jan 10, 2024 | 7070 | 7192 | 6975 | 7147 | 21,019 | +112.55(+1.60%) |
Jan 09, 2024 | 7047 | 7076 | 7000 | 7035 | 17,285 | -32.17(-0.46%) |
Jan 08, 2024 | 6975 | 7077 | 6962 | 7067 | 19,380 | +129.18(+1.86%) |
Jan 05, 2024 | 6901 | 7010 | 6901 | 6938 | 20,558 | +25.04(+0.36%) |
Jan 04, 2024 | 6925 | 7031 | 6894 | 6913 | 20,126 | -36.23(-0.52%) |
Jan 03, 2024 | 6890 | 7000 | 6801 | 6949 | 28,038 | -20.06(-0.29%) |
Jan 02, 2024 | 6901 | 6978 | 6878 | 6969 | 21,214 | -31.45(-0.45%) |
Dec 29, 2023 | 6982 | 7027 | 6940 | 7000 | 14,376 | +18.74(+0.27%) |
Dec 28, 2023 | 7008 | 7024 | 6952 | 6982 | 13,732 | -43.11(-0.61%) |
Dec 27, 2023 | 7028 | 7075 | 6998 | 7025 | 14,728 | +16.62(+0.24%) |
Dec 26, 2023 | 6998 | 7049 | 6981 | 7008 | 11,140 | +28.03(+0.40%) |
Dec 22, 2023 | 6963 | 6999 | 6943 | 6980 | 13,813 | +40.19(+0.58%) |
Dec 21, 2023 | 6917 | 6944 | 6845 | 6940 | 16,155 | +92.84(+1.36%) |
Dec 20, 2023 | 6920 | 7000 | 6847 | 6847 | 22,290 | -89.51(-1.29%) |
Dec 19, 2023 | 6883 | 6980 | 6865 | 6937 | 33,022 | +96.65(+1.41%) |
Dec 18, 2023 | 6861 | 6861 | 6768 | 6840 | 24,588 | -40.73(-0.59%) |
Dec 15, 2023 | 6897 | 6997 | 6853 | 6881 | 59,520 | -53.67(-0.77%) |
Dec 14, 2023 | 6786 | 6988 | 6774 | 6934 | 29,630 | +249.54(+3.73%) |
Dec 13, 2023 | 6569 | 6750 | 6521 | 6685 | 24,739 | +146.62(+2.24%) |
Dec 12, 2023 | 6542 | 6570 | 6501 | 6538 | 24,142 | +9.14(+0.14%) |
Dec 11, 2023 | 6493 | 6561 | 6453 | 6529 | 22,883 | -6.79(-0.10%) |
Dec 08, 2023 | 6450 | 6538 | 6435 | 6536 | 16,843 | +91.09(+1.41%) |
Dec 07, 2023 | 6378 | 6445 | 6331 | 6445 | 27,274 | +80.14(+1.26%) |
Dec 06, 2023 | 6442 | 6505 | 6335 | 6365 | 27,036 | +5.58(+0.09%) |
Dec 05, 2023 | 6372 | 6397 | 6335 | 6359 | 21,277 | -28.97(-0.45%) |
Dec 04, 2023 | 6286 | 6414 | 6286 | 6388 | 16,944 | +67.70(+1.07%) |
Dec 01, 2023 | 6155 | 6333 | 6105 | 6320 | 18,676 | +164.96(+2.68%) |
Nov 30, 2023 | 6107 | 6160 | 6053 | 6155 | 29,877 | +48.28(+0.79%) |
Nov 29, 2023 | 6164 | 6166 | 6090 | 6107 | 22,705 | -21.55(-0.35%) |
Nov 28, 2023 | 6148 | 6151 | 6089 | 6129 | 24,412 | -18.24(-0.30%) |
Nov 27, 2023 | 6199 | 6199 | 6127 | 6147 | 14,740 | -48.16(-0.78%) |
Nov 24, 2023 | 6196 | 6233 | 6143 | 6195 | 6,712 | -27.83(-0.45%) |
Nov 22, 2023 | 6277 | 6350 | 6194 | 6223 | 12,831 | -21.33(-0.34%) |
Nov 21, 2023 | 6290 | 6345 | 6239 | 6244 | 20,482 | -62.90(-1.00%) |
Nov 20, 2023 | 6281 | 6336 | 6203 | 6307 | 22,406 | +9.12(+0.14%) |
Nov 17, 2023 | 6333 | 6333 | 6254 | 6298 | 23,048 | +7.41(+0.12%) |
Nov 16, 2023 | 6294 | 6349 | 6237 | 6291 | 25,053 | -1.58(-0.03%) |
Nov 15, 2023 | 6275 | 6350 | 6267 | 6292 | 19,286 | +1.45(+0.02%) |
Nov 14, 2023 | 6170 | 6356 | 6170 | 6291 | 22,190 | +260.28(+4.32%) |
Nov 13, 2023 | 5974 | 6057 | 5950 | 6030 | 9,863 | -4.85(-0.08%) |
Nov 10, 2023 | 5886 | 6051 | 5857 | 6035 | 20,254 | +198.77(+3.41%) |
Nov 09, 2023 | 5927 | 5945 | 5818 | 5837 | 17,823 | -65.30(-1.11%) |
Nov 08, 2023 | 5977 | 5995 | 5892 | 5902 | 17,450 | -100.62(-1.68%) |
Nov 07, 2023 | 5937 | 6043 | 5920 | 6002 | 24,973 | +82.07(+1.39%) |
Nov 06, 2023 | 5862 | 5934 | 5860 | 5920 | 18,483 | +29.74(+0.50%) |
Nov 03, 2023 | 5830 | 5962 | 5812 | 5891 | 22,002 | +191.72(+3.36%) |
Nov 02, 2023 | 5683 | 5722 | 5601 | 5699 | 26,398 | +138.36(+2.49%) |