Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2832 | 2866 | 2770 | 2779 | 632 | -51.03(-1.80%) |
Jan 30, 2024 | 2906 | 2908 | 2785 | 2830 | 432 | +33.53(+1.20%) |
Jan 29, 2024 | 2942 | 2942 | 2731 | 2796 | 651 | +45.56(+1.66%) |
Jan 26, 2024 | 2722 | 2752 | 2718 | 2751 | 543 | +48.87(+1.81%) |
Jan 25, 2024 | 2694 | 2750 | 2678 | 2702 | 1,089 | -35.80(-1.31%) |
Jan 24, 2024 | 2700 | 2749 | 2700 | 2738 | 639 | +20.84(+0.77%) |
Jan 23, 2024 | 2693 | 2723 | 2669 | 2717 | 999 | +19.34(+0.72%) |
Jan 22, 2024 | 2830 | 2830 | 2680 | 2698 | 553 | -26.27(-0.96%) |
Jan 19, 2024 | 2687 | 2724 | 2667 | 2724 | 481 | +50.70(+1.90%) |
Jan 18, 2024 | 2616 | 2684 | 2616 | 2673 | 1,093 | +41.00(+1.56%) |
Jan 17, 2024 | 2801 | 2801 | 2606 | 2632 | 530 | -45.27(-1.69%) |
Jan 16, 2024 | 2639 | 2700 | 2639 | 2678 | 553 | +2.50(+0.09%) |
Jan 12, 2024 | 2888 | 2888 | 2621 | 2675 | 616 | +68.16(+2.61%) |
Jan 11, 2024 | 2599 | 2619 | 2566 | 2607 | 776 | -0.67(-0.03%) |
Jan 10, 2024 | 2608 | 2617 | 2550 | 2608 | 389 | +22.51(+0.87%) |
Jan 09, 2024 | 2590 | 2676 | 2520 | 2585 | 791 | +15.50(+0.60%) |
Jan 08, 2024 | 2500 | 2590 | 2500 | 2570 | 701 | +57.82(+2.30%) |
Jan 05, 2024 | 2493 | 2530 | 2486 | 2512 | 522 | +13.68(+0.55%) |
Jan 04, 2024 | 2500 | 2500 | 2475 | 2498 | 279 | +22.12(+0.89%) |
Jan 03, 2024 | 2426 | 2489 | 2418 | 2476 | 607 | +49.49(+2.04%) |
Jan 02, 2024 | 2496 | 2496 | 2405 | 2426 | 569 | -58.26(-2.34%) |
Dec 29, 2023 | 2517 | 2530 | 2459 | 2485 | 556 | +1.65(+0.07%) |
Dec 28, 2023 | 2600 | 2600 | 2472 | 2483 | 252 | -13.69(-0.55%) |
Dec 27, 2023 | 2600 | 2600 | 2475 | 2497 | 1,240 | +21.19(+0.86%) |
Dec 26, 2023 | 2465 | 2491 | 2460 | 2476 | 245 | +27.65(+1.13%) |
Dec 22, 2023 | 2437 | 2463 | 2435 | 2448 | 795 | +12.13(+0.50%) |
Dec 21, 2023 | 2412 | 2439 | 2396 | 2436 | 1,422 | +39.89(+1.66%) |
Dec 20, 2023 | 2367 | 2430 | 2365 | 2396 | 304 | +24.78(+1.05%) |
Dec 19, 2023 | 2501 | 2501 | 2371 | 2371 | 621 | -61.82(-2.54%) |
Dec 18, 2023 | 2490 | 2490 | 2423 | 2433 | 892 | -47.13(-1.90%) |
Dec 15, 2023 | 2475 | 2507 | 2475 | 2480 | 555 | +4.95(+0.20%) |
Dec 14, 2023 | 2500 | 2500 | 2432 | 2475 | 1,560 | +22.46(+0.92%) |
Dec 13, 2023 | 2448 | 2453 | 2400 | 2453 | 346 | +33.95(+1.40%) |
Dec 12, 2023 | 2450 | 2461 | 2400 | 2419 | 769 | -31.36(-1.28%) |
Dec 11, 2023 | 2450 | 2500 | 2420 | 2450 | 387 | +13.15(+0.54%) |
Dec 08, 2023 | 2415 | 2449 | 2402 | 2437 | 521 | +22.73(+0.94%) |
Dec 07, 2023 | 2395 | 2463 | 2385 | 2414 | 382 | +23.88(+1.00%) |
Dec 06, 2023 | 2437 | 2480 | 2390 | 2390 | 451 | -17.81(-0.74%) |
Dec 05, 2023 | 2370 | 2442 | 2368 | 2408 | 1,109 | +16.02(+0.67%) |
Dec 04, 2023 | 2478 | 2500 | 2360 | 2392 | 1,094 | +18.96(+0.80%) |
Dec 01, 2023 | 2395 | 2395 | 2329 | 2373 | 379 | +23.07(+0.98%) |
Nov 30, 2023 | 2369 | 2385 | 2350 | 2350 | 146 | -19.14(-0.81%) |
Nov 29, 2023 | 2326 | 2384 | 2326 | 2369 | 644 | +9.60(+0.41%) |
Nov 28, 2023 | 2369 | 2381 | 2338 | 2360 | 247 | +0.60(+0.03%) |
Nov 27, 2023 | 2311 | 2378 | 2311 | 2359 | 398 | +22.41(+0.96%) |
Nov 24, 2023 | 2332 | 2350 | 2320 | 2337 | 190 | +14.53(+0.63%) |
Nov 22, 2023 | 2309 | 2335 | 2289 | 2322 | 181 | +6.76(+0.29%) |
Nov 21, 2023 | 2293 | 2329 | 2293 | 2315 | 306 | -3.57(-0.15%) |
Nov 20, 2023 | 2302 | 2325 | 2273 | 2319 | 298 | +17.37(+0.75%) |
Nov 17, 2023 | 2280 | 2310 | 2229 | 2301 | 780 | +5.62(+0.24%) |
Nov 16, 2023 | 2206 | 2299 | 2206 | 2296 | 1,173 | +8.55(+0.37%) |
Nov 15, 2023 | 2300 | 2300 | 2239 | 2287 | 996 | +52.77(+2.36%) |
Nov 14, 2023 | 2266 | 2266 | 2219 | 2234 | 739 | -8.41(-0.37%) |
Nov 13, 2023 | 2196 | 2250 | 2184 | 2243 | 944 | +47.90(+2.18%) |
Nov 10, 2023 | 2199 | 2199 | 2115 | 2195 | 695 | +78.00(+3.68%) |
Nov 09, 2023 | 2120 | 2173 | 2117 | 2117 | 406 | +8.01(+0.38%) |
Nov 08, 2023 | 2093 | 2127 | 2088 | 2109 | 636 | +12.20(+0.58%) |
Nov 07, 2023 | 2098 | 2114 | 2072 | 2097 | 792 | +21.15(+1.02%) |
Nov 06, 2023 | 2098 | 2101 | 2063 | 2076 | 403 | -24.34(-1.16%) |
Nov 03, 2023 | 2078 | 2114 | 2062 | 2100 | 1,053 | +20.05(+0.96%) |
Nov 02, 2023 | 2067 | 2088 | 2045 | 2080 | 2,136 | +40.66(+1.99%) |