Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1594 | 1606 | 1575 | 1575 | 11,027 | -28.69(-1.79%) |
Jan 30, 2024 | 1582 | 1604 | 1578 | 1604 | 6,610 | +11.86(+0.75%) |
Jan 29, 2024 | 1597 | 1597 | 1583 | 1592 | 7,771 | -3.99(-0.25%) |
Jan 26, 2024 | 1581 | 1596 | 1577 | 1596 | 11,186 | +1.80(+0.11%) |
Jan 25, 2024 | 1584 | 1594 | 1554 | 1594 | 11,380 | +9.68(+0.61%) |
Jan 24, 2024 | 1600 | 1601 | 1581 | 1584 | 7,184 | -15.78(-0.99%) |
Jan 23, 2024 | 1615 | 1617 | 1583 | 1600 | 10,759 | -48.26(-2.93%) |
Jan 22, 2024 | 1648 | 1648 | 1648 | 1648 | 5,873 | +11.38(+0.70%) |
Jan 19, 2024 | 1629 | 1642 | 1610 | 1637 | 9,435 | +8.56(+0.53%) |
Jan 18, 2024 | 1574 | 1629 | 1574 | 1629 | 7,301 | +36.26(+2.28%) |
Jan 17, 2024 | 1587 | 1592 | 1587 | 1592 | 7,463 | +25.15(+1.60%) |
Jan 16, 2024 | 1567 | 1567 | 1567 | 1567 | 6,506 | +36.52(+2.39%) |
Jan 12, 2024 | 1515 | 1536 | 1515 | 1531 | 7,594 | +4.28(+0.28%) |
Jan 11, 2024 | 1525 | 1526 | 1520 | 1526 | 4,666 | +13.25(+0.88%) |
Jan 10, 2024 | 1483 | 1513 | 1483 | 1513 | 5,840 | +15.25(+1.02%) |
Jan 09, 2024 | 1480 | 1498 | 1480 | 1498 | 4,408 | +3.59(+0.24%) |
Jan 08, 2024 | 1476 | 1494 | 1476 | 1494 | 6,132 | +20.05(+1.36%) |
Jan 05, 2024 | 1503 | 1503 | 1474 | 1474 | 6,454 | -32.14(-2.13%) |
Jan 04, 2024 | 1527 | 1527 | 1506 | 1506 | 10,300 | +5.17(+0.34%) |
Jan 03, 2024 | 1500 | 1501 | 1500 | 1501 | 8,027 | -7.98(-0.53%) |
Jan 02, 2024 | 1497 | 1509 | 1497 | 1509 | 7,872 | +4.96(+0.33%) |
Dec 29, 2023 | 1481 | 1515 | 1481 | 1504 | 7,198 | +15.58(+1.05%) |
Dec 28, 2023 | 1499 | 1516 | 1489 | 1489 | 7,830 | +14.39(+0.98%) |
Dec 27, 2023 | 1474 | 1474 | 1474 | 1474 | 5,780 | +5.32(+0.36%) |
Dec 26, 2023 | 1477 | 1477 | 1461 | 1469 | 6,125 | -10.94(-0.74%) |
Dec 22, 2023 | 1400 | 1488 | 1400 | 1480 | 12,128 | +38.35(+2.66%) |
Dec 21, 2023 | 1439 | 1449 | 1435 | 1441 | 7,042 | -0.09(-0.01%) |
Dec 20, 2023 | 1496 | 1498 | 1431 | 1442 | 35,471 | -55.61(-3.71%) |
Dec 19, 2023 | 1497 | 1497 | 1497 | 1497 | 7,112 | +37.21(+2.55%) |
Dec 18, 2023 | 1457 | 1473 | 1457 | 1460 | 7,221 | +22.98(+1.60%) |
Dec 15, 2023 | 1451 | 1460 | 1437 | 1437 | 19,598 | -26.93(-1.84%) |
Dec 14, 2023 | 1486 | 1486 | 1458 | 1464 | 12,404 | -34.59(-2.31%) |
Dec 13, 2023 | 1472 | 1521 | 1472 | 1498 | 8,055 | -1.61(-0.11%) |
Dec 12, 2023 | 1495 | 1500 | 1495 | 1500 | 5,057 | +13.18(+0.89%) |
Dec 11, 2023 | 1484 | 1487 | 1480 | 1487 | 6,434 | +4.64(+0.31%) |
Dec 08, 2023 | 1447 | 1489 | 1447 | 1482 | 7,441 | +25.47(+1.75%) |
Dec 07, 2023 | 1448 | 1457 | 1448 | 1457 | 10,895 | -5.05(-0.35%) |
Dec 06, 2023 | 1465 | 1465 | 1462 | 1462 | 7,674 | -43.72(-2.90%) |
Dec 05, 2023 | 1506 | 1506 | 1506 | 1506 | 5,355 | -16.46(-1.08%) |
Dec 04, 2023 | 1509 | 1533 | 1509 | 1522 | 10,825 | -3.46(-0.23%) |
Dec 01, 2023 | 1530 | 1530 | 1526 | 1526 | 5,545 | -5.56(-0.36%) |
Nov 30, 2023 | 1530 | 1538 | 1530 | 1531 | 9,043 | +5.92(+0.39%) |
Nov 29, 2023 | 1523 | 1542 | 1521 | 1525 | 6,778 | +0.26(+0.02%) |
Nov 28, 2023 | 1542 | 1547 | 1521 | 1525 | 9,352 | -25.54(-1.65%) |
Nov 27, 2023 | 1506 | 1550 | 1506 | 1550 | 8,272 | +22.29(+1.46%) |
Nov 24, 2023 | 1519 | 1528 | 1519 | 1528 | 2,914 | +4.12(+0.27%) |
Nov 22, 2023 | 1514 | 1529 | 1514 | 1524 | 6,185 | +40.83(+2.75%) |
Nov 21, 2023 | 1465 | 1487 | 1464 | 1483 | 11,286 | +18.22(+1.24%) |
Nov 20, 2023 | 1479 | 1479 | 1450 | 1465 | 13,368 | -12.19(-0.83%) |
Nov 17, 2023 | 1486 | 1486 | 1470 | 1477 | 11,327 | +8.94(+0.61%) |
Nov 16, 2023 | 1467 | 1479 | 1441 | 1468 | 8,408 | +2.99(+0.20%) |
Nov 15, 2023 | 1507 | 1507 | 1459 | 1465 | 10,291 | -48.23(-3.19%) |
Nov 14, 2023 | 1501 | 1534 | 1488 | 1513 | 15,531 | +14.22(+0.95%) |
Nov 13, 2023 | 1481 | 1507 | 1481 | 1499 | 5,895 | -9.89(-0.66%) |
Nov 10, 2023 | 1471 | 1509 | 1471 | 1509 | 11,952 | +21.87(+1.47%) |
Nov 09, 2023 | 1476 | 1487 | 1463 | 1487 | 11,529 | +19.85(+1.35%) |
Nov 08, 2023 | 1469 | 1469 | 1467 | 1467 | 8,691 | +13.12(+0.90%) |
Nov 07, 2023 | 1435 | 1454 | 1435 | 1454 | 8,698 | +3.12(+0.22%) |
Nov 06, 2023 | 1470 | 1470 | 1435 | 1451 | 7,819 | -9.12(-0.62%) |
Nov 03, 2023 | 1484 | 1484 | 1460 | 1460 | 6,920 | -7.71(-0.53%) |
Nov 02, 2023 | 1454 | 1479 | 1454 | 1468 | 8,110 | +12.32(+0.85%) |