Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2024 | 1190 | 1190 | 1157 | 1162 | 309,112 | -23.11(-1.95%) |
Dec 06, 2024 | 1191 | 1193 | 1181 | 1185 | 194,710 | -3.49(-0.29%) |
Dec 05, 2024 | 1188 | 1195 | 1186 | 1189 | 195,746 | -3.95(-0.33%) |
Dec 04, 2024 | 1193 | 1196 | 1188 | 1193 | 180,217 | -0.56(-0.05%) |
Dec 03, 2024 | 1199 | 1202 | 1184 | 1193 | 206,283 | -0.83(-0.07%) |
Dec 02, 2024 | 1208 | 1208 | 1190 | 1194 | 201,301 | -11.35(-0.94%) |
Nov 29, 2024 | 1206 | 1215 | 1205 | 1205 | 126,633 | -0.53(-0.04%) |
Nov 27, 2024 | 1220 | 1221 | 1203 | 1206 | 163,910 | -11.43(-0.94%) |
Nov 26, 2024 | 1217 | 1220 | 1202 | 1217 | 187,119 | +1.54(+0.13%) |
Nov 25, 2024 | 1209 | 1227 | 1200 | 1216 | 457,501 | +9.11(+0.75%) |
Nov 22, 2024 | 1202 | 1207 | 1195 | 1207 | 206,718 | +12.24(+1.02%) |
Nov 21, 2024 | 1183 | 1199 | 1173 | 1194 | 156,997 | +15.96(+1.35%) |
Nov 20, 2024 | 1172 | 1179 | 1162 | 1178 | 143,440 | +6.38(+0.54%) |
Nov 19, 2024 | 1160 | 1177 | 1160 | 1172 | 138,531 | -0.06(-0.01%) |
Nov 18, 2024 | 1182 | 1186 | 1168 | 1172 | 191,954 | -6.20(-0.53%) |
Nov 15, 2024 | 1174 | 1179 | 1169 | 1178 | 232,114 | +2.32(+0.20%) |
Nov 14, 2024 | 1199 | 1200 | 1166 | 1176 | 393,262 | -26.00(-2.16%) |
Nov 13, 2024 | 1207 | 1219 | 1198 | 1202 | 186,058 | -6.33(-0.52%) |
Nov 12, 2024 | 1220 | 1222 | 1205 | 1208 | 191,950 | -12.59(-1.03%) |
Nov 11, 2024 | 1208 | 1228 | 1208 | 1221 | 223,866 | +18.58(+1.55%) |
Nov 08, 2024 | 1188 | 1210 | 1181 | 1202 | 287,240 | +15.45(+1.30%) |
Nov 07, 2024 | 1191 | 1195 | 1178 | 1187 | 264,528 | -6.00(-0.50%) |
Nov 06, 2024 | 1162 | 1197 | 1148 | 1193 | 399,877 | +72.81(+6.50%) |
Nov 05, 2024 | 1093 | 1121 | 1093 | 1120 | 171,824 | +26.30(+2.40%) |
Nov 04, 2024 | 1106 | 1106 | 1092 | 1094 | 153,917 | -9.37(-0.85%) |
Nov 01, 2024 | 1110 | 1115 | 1100 | 1103 | 248,684 | -4.16(-0.38%) |
Oct 31, 2024 | 1127 | 1128 | 1089 | 1107 | 491,363 | +9.88(+0.90%) |
Oct 30, 2024 | 1098 | 1111 | 1095 | 1097 | 292,969 | +0.98(+0.09%) |
Oct 29, 2024 | 1099 | 1106 | 1093 | 1096 | 191,789 | -5.77(-0.52%) |
Oct 28, 2024 | 1099 | 1106 | 1093 | 1102 | 186,623 | +13.17(+1.21%) |
Oct 25, 2024 | 1081 | 1097 | 1081 | 1089 | 170,006 | +8.72(+0.81%) |
Oct 24, 2024 | 1089 | 1091 | 1080 | 1080 | 149,177 | -10.31(-0.95%) |
Oct 23, 2024 | 1090 | 1096 | 1084 | 1091 | 100,294 | -6.39(-0.58%) |
Oct 22, 2024 | 1117 | 1117 | 1092 | 1097 | 243,423 | -21.39(-1.91%) |
Oct 21, 2024 | 1128 | 1128 | 1109 | 1118 | 153,770 | -6.63(-0.59%) |
Oct 18, 2024 | 1122 | 1127 | 1112 | 1125 | 253,888 | +7.52(+0.67%) |
Oct 17, 2024 | 1105 | 1118 | 1101 | 1118 | 134,613 | +6.53(+0.59%) |
Oct 16, 2024 | 1092 | 1114 | 1092 | 1111 | 209,337 | +27.31(+2.52%) |
Oct 15, 2024 | 1103 | 1104 | 1083 | 1084 | 265,572 | -12.78(-1.17%) |
Oct 14, 2024 | 1094 | 1102 | 1084 | 1096 | 195,444 | +13.31(+1.23%) |
Oct 11, 2024 | 1046 | 1087 | 1044 | 1083 | 515,394 | +59.78(+5.84%) |
Oct 10, 2024 | 1024 | 1036 | 1021 | 1023 | 174,228 | -4.43(-0.43%) |
Oct 09, 2024 | 1024 | 1035 | 1022 | 1028 | 232,235 | +1.03(+0.10%) |
Oct 08, 2024 | 1028 | 1029 | 1023 | 1027 | 131,499 | +5.71(+0.56%) |
Oct 07, 2024 | 1017 | 1028 | 1017 | 1021 | 220,395 | -10.38(-1.01%) |
Oct 04, 2024 | 1036 | 1036 | 1021 | 1031 | 96,132 | +4.08(+0.40%) |
Oct 03, 2024 | 1036 | 1036 | 1019 | 1027 | 147,964 | -8.96(-0.86%) |
Oct 02, 2024 | 1036 | 1039 | 1033 | 1036 | 92,081 | -1.77(-0.17%) |