Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1715 | 1736 | 1705 | 1712 | 292,887 | -23.49(-1.35%) |
Jan 30, 2024 | 1760 | 1763 | 1734 | 1735 | 300,155 | -42.13(-2.37%) |
Jan 29, 2024 | 1797 | 1800 | 1760 | 1777 | 359,028 | -18.37(-1.02%) |
Jan 26, 2024 | 1741 | 1799 | 1728 | 1796 | 382,891 | +57.00(+3.28%) |
Jan 25, 2024 | 1769 | 1774 | 1722 | 1739 | 315,078 | -23.90(-1.36%) |
Jan 24, 2024 | 1771 | 1799 | 1757 | 1763 | 336,606 | +2.79(+0.16%) |
Jan 23, 2024 | 1768 | 1770 | 1750 | 1760 | 281,521 | +3.61(+0.21%) |
Jan 22, 2024 | 1748 | 1769 | 1738 | 1756 | 591,757 | +30.11(+1.74%) |
Jan 19, 2024 | 1670 | 1736 | 1665 | 1726 | 683,975 | +64.21(+3.86%) |
Jan 18, 2024 | 1646 | 1672 | 1644 | 1662 | 424,016 | +26.70(+1.63%) |
Jan 17, 2024 | 1664 | 1669 | 1615 | 1635 | 312,631 | -37.39(-2.24%) |
Jan 16, 2024 | 1659 | 1686 | 1656 | 1673 | 364,550 | +14.09(+0.85%) |
Jan 12, 2024 | 1610 | 1678 | 1596 | 1659 | 444,300 | +66.90(+4.20%) |
Jan 11, 2024 | 1605 | 1620 | 1573 | 1592 | 263,456 | -6.48(-0.41%) |
Jan 10, 2024 | 1585 | 1610 | 1581 | 1598 | 231,168 | +24.82(+1.58%) |
Jan 09, 2024 | 1564 | 1583 | 1564 | 1573 | 189,030 | -2.26(-0.14%) |
Jan 08, 2024 | 1548 | 1579 | 1548 | 1576 | 278,621 | +36.77(+2.39%) |
Jan 05, 2024 | 1527 | 1560 | 1527 | 1539 | 339,583 | +19.45(+1.28%) |
Jan 04, 2024 | 1490 | 1543 | 1484 | 1519 | 435,851 | +19.38(+1.29%) |
Jan 03, 2024 | 1515 | 1523 | 1498 | 1500 | 272,130 | -29.16(-1.91%) |
Jan 02, 2024 | 1563 | 1563 | 1518 | 1529 | 350,174 | -42.38(-2.70%) |
Dec 29, 2023 | 1582 | 1590 | 1565 | 1572 | 180,293 | -10.06(-0.64%) |
Dec 28, 2023 | 1591 | 1593 | 1581 | 1582 | 143,349 | -9.28(-0.58%) |
Dec 27, 2023 | 1577 | 1598 | 1577 | 1591 | 200,529 | +14.24(+0.90%) |
Dec 26, 2023 | 1598 | 1598 | 1568 | 1577 | 190,797 | -12.44(-0.78%) |
Dec 22, 2023 | 1593 | 1593 | 1576 | 1589 | 301,498 | -9.25(-0.58%) |
Dec 21, 2023 | 1617 | 1621 | 1582 | 1598 | 398,458 | +0.89(+0.06%) |
Dec 20, 2023 | 1625 | 1644 | 1596 | 1597 | 324,283 | -32.55(-2.00%) |
Dec 19, 2023 | 1620 | 1653 | 1620 | 1630 | 333,279 | +10.42(+0.64%) |
Dec 18, 2023 | 1605 | 1630 | 1603 | 1620 | 264,422 | +13.38(+0.83%) |
Dec 15, 2023 | 1604 | 1627 | 1598 | 1606 | 506,062 | +2.68(+0.17%) |
Dec 14, 2023 | 1627 | 1631 | 1571 | 1604 | 540,155 | -8.65(-0.54%) |
Dec 13, 2023 | 1613 | 1622 | 1582 | 1612 | 346,059 | -4.76(-0.29%) |
Dec 12, 2023 | 1611 | 1618 | 1590 | 1617 | 311,656 | +2.22(+0.14%) |
Dec 11, 2023 | 1575 | 1632 | 1571 | 1615 | 346,114 | +36.72(+2.33%) |
Dec 08, 2023 | 1578 | 1594 | 1573 | 1578 | 336,619 | -12.96(-0.81%) |
Dec 07, 2023 | 1576 | 1593 | 1567 | 1591 | 260,447 | +21.69(+1.38%) |
Dec 06, 2023 | 1598 | 1598 | 1564 | 1569 | 277,589 | -15.35(-0.97%) |
Dec 05, 2023 | 1583 | 1595 | 1570 | 1585 | 543,000 | -15.03(-0.94%) |
Dec 04, 2023 | 1638 | 1645 | 1590 | 1600 | 573,771 | -52.38(-3.17%) |
Dec 01, 2023 | 1609 | 1660 | 1608 | 1652 | 377,784 | +31.55(+1.95%) |
Nov 30, 2023 | 1605 | 1625 | 1574 | 1620 | 488,892 | +9.88(+0.61%) |
Nov 29, 2023 | 1602 | 1615 | 1593 | 1611 | 425,215 | +21.49(+1.35%) |
Nov 28, 2023 | 1598 | 1606 | 1579 | 1589 | 635,959 | -10.12(-0.63%) |
Nov 27, 2023 | 1550 | 1609 | 1546 | 1599 | 680,779 | +63.71(+4.15%) |
Nov 24, 2023 | 1522 | 1549 | 1522 | 1536 | 281,039 | +10.50(+0.69%) |
Nov 22, 2023 | 1504 | 1542 | 1503 | 1525 | 448,877 | +29.52(+1.97%) |
Nov 21, 2023 | 1471 | 1504 | 1470 | 1495 | 352,496 | +13.49(+0.91%) |
Nov 20, 2023 | 1476 | 1484 | 1450 | 1482 | 414,434 | +33.99(+2.35%) |
Nov 17, 2023 | 1472 | 1485 | 1445 | 1448 | 504,104 | -21.55(-1.47%) |
Nov 16, 2023 | 1432 | 1486 | 1431 | 1470 | 422,248 | +27.00(+1.87%) |
Nov 15, 2023 | 1445 | 1462 | 1435 | 1443 | 321,579 | +12.04(+0.84%) |
Nov 14, 2023 | 1423 | 1467 | 1419 | 1431 | 469,786 | +52.22(+3.79%) |
Nov 13, 2023 | 1374 | 1387 | 1355 | 1378 | 229,040 | +3.90(+0.28%) |
Nov 10, 2023 | 1346 | 1377 | 1337 | 1374 | 258,385 | +33.01(+2.46%) |
Nov 09, 2023 | 1378 | 1383 | 1340 | 1341 | 250,809 | -25.96(-1.90%) |
Nov 08, 2023 | 1379 | 1391 | 1360 | 1367 | 251,324 | -15.38(-1.11%) |
Nov 07, 2023 | 1388 | 1392 | 1372 | 1383 | 390,150 | +7.95(+0.58%) |
Nov 06, 2023 | 1399 | 1399 | 1353 | 1375 | 454,799 | -13.02(-0.94%) |
Nov 03, 2023 | 1347 | 1394 | 1347 | 1388 | 735,659 | +68.29(+5.18%) |
Nov 02, 2023 | 1350 | 1392 | 1310 | 1320 | 958,522 | +19.49(+1.50%) |