Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1448 | 1468 | 1433 | 1465 | 75,114 | +25.47(+1.77%) |
Nov 29, 2023 | 1425 | 1462 | 1425 | 1440 | 44,388 | +19.63(+1.38%) |
Nov 28, 2023 | 1443 | 1443 | 1401 | 1420 | 63,109 | -24.69(-1.71%) |
Nov 27, 2023 | 1418 | 1446 | 1418 | 1445 | 79,551 | +13.66(+0.95%) |
Nov 24, 2023 | 1421 | 1441 | 1421 | 1431 | 37,586 | +15.97(+1.13%) |
Nov 22, 2023 | 1428 | 1442 | 1410 | 1415 | 59,973 | -16.24(-1.13%) |
Nov 21, 2023 | 1444 | 1457 | 1428 | 1431 | 70,651 | -19.39(-1.34%) |
Nov 20, 2023 | 1461 | 1461 | 1440 | 1451 | 69,974 | -4.97(-0.34%) |
Nov 17, 2023 | 1467 | 1474 | 1446 | 1456 | 57,206 | +9.28(+0.64%) |
Nov 16, 2023 | 1472 | 1481 | 1442 | 1446 | 90,577 | -27.44(-1.86%) |
Nov 15, 2023 | 1426 | 1476 | 1426 | 1474 | 89,062 | +50.94(+3.58%) |
Nov 14, 2023 | 1426 | 1460 | 1417 | 1423 | 97,078 | +19.77(+1.41%) |
Nov 13, 2023 | 1401 | 1412 | 1395 | 1403 | 36,138 | +1.92(+0.14%) |
Nov 10, 2023 | 1379 | 1407 | 1376 | 1401 | 26,608 | +20.08(+1.45%) |
Nov 09, 2023 | 1402 | 1407 | 1381 | 1381 | 29,745 | -13.90(-1.00%) |
Nov 08, 2023 | 1405 | 1408 | 1391 | 1395 | 39,667 | -9.03(-0.64%) |
Nov 07, 2023 | 1420 | 1431 | 1402 | 1404 | 53,980 | -19.87(-1.40%) |
Nov 06, 2023 | 1440 | 1440 | 1404 | 1424 | 53,746 | -6.70(-0.47%) |
Nov 03, 2023 | 1396 | 1436 | 1394 | 1430 | 56,974 | +44.84(+3.24%) |
Nov 02, 2023 | 1356 | 1404 | 1355 | 1386 | 63,026 | +33.77(+2.50%) |
Nov 01, 2023 | 1379 | 1392 | 1335 | 1352 | 65,838 | -24.54(-1.78%) |
Oct 31, 2023 | 1382 | 1384 | 1341 | 1376 | 78,281 | -8.02(-0.58%) |
Oct 30, 2023 | 1369 | 1400 | 1348 | 1384 | 51,004 | +40.14(+2.99%) |
Oct 27, 2023 | 1398 | 1399 | 1342 | 1344 | 95,998 | -65.74(-4.66%) |
Oct 26, 2023 | 1336 | 1446 | 1336 | 1410 | 135,525 | +112.44(+8.67%) |
Oct 25, 2023 | 1302 | 1302 | 1287 | 1298 | 91,242 | -6.06(-0.46%) |
Oct 24, 2023 | 1302 | 1315 | 1293 | 1304 | 76,106 | +5.26(+0.41%) |
Oct 23, 2023 | 1296 | 1323 | 1296 | 1298 | 42,958 | -6.16(-0.47%) |
Oct 20, 2023 | 1366 | 1366 | 1300 | 1305 | 87,862 | -46.97(-3.48%) |
Oct 19, 2023 | 1363 | 1367 | 1342 | 1352 | 57,346 | -0.65(-0.05%) |
Oct 18, 2023 | 1356 | 1365 | 1338 | 1352 | 51,154 | -22.86(-1.66%) |
Oct 17, 2023 | 1380 | 1409 | 1372 | 1375 | 65,456 | -8.36(-0.60%) |
Oct 16, 2023 | 1360 | 1392 | 1346 | 1383 | 53,660 | +36.35(+2.70%) |
Oct 13, 2023 | 1357 | 1361 | 1332 | 1347 | 42,084 | +3.29(+0.24%) |
Oct 12, 2023 | 1391 | 1395 | 1342 | 1344 | 65,766 | -42.02(-3.03%) |
Oct 11, 2023 | 1377 | 1404 | 1371 | 1386 | 35,699 | +5.12(+0.37%) |
Oct 10, 2023 | 1366 | 1400 | 1352 | 1381 | 59,639 | +28.80(+2.13%) |
Oct 09, 2023 | 1344 | 1369 | 1341 | 1352 | 37,841 | +2.00(+0.15%) |
Oct 06, 2023 | 1343 | 1373 | 1339 | 1350 | 48,675 | -1.36(-0.10%) |
Oct 05, 2023 | 1333 | 1356 | 1330 | 1351 | 53,922 | +24.41(+1.84%) |
Oct 04, 2023 | 1292 | 1330 | 1291 | 1327 | 41,236 | +40.72(+3.17%) |
Oct 03, 2023 | 1315 | 1315 | 1271 | 1286 | 51,970 | -45.02(-3.38%) |
Oct 02, 2023 | 1372 | 1377 | 1312 | 1331 | 77,133 | -44.67(-3.25%) |
Sep 29, 2023 | 1380 | 1390 | 1369 | 1376 | 81,195 | +9.47(+0.69%) |
Sep 28, 2023 | 1360 | 1382 | 1360 | 1366 | 28,566 | +2.00(+0.15%) |
Sep 27, 2023 | 1355 | 1375 | 1335 | 1364 | 59,631 | +19.29(+1.43%) |
Sep 26, 2023 | 1372 | 1388 | 1337 | 1345 | 73,757 | -31.73(-2.30%) |
Sep 25, 2023 | 1369 | 1386 | 1370 | 1377 | 54,397 | +10.90(+0.80%) |
Sep 22, 2023 | 1372 | 1376 | 1354 | 1366 | 40,822 | -9.83(-0.71%) |
Sep 21, 2023 | 1377 | 1380 | 1362 | 1376 | 67,936 | +2.60(+0.19%) |
Sep 20, 2023 | 1373 | 1396 | 1371 | 1373 | 93,153 | +24.43(+1.81%) |
Sep 19, 2023 | 1336 | 1356 | 1335 | 1349 | 55,452 | +15.36(+1.15%) |
Sep 18, 2023 | 1309 | 1341 | 1309 | 1333 | 68,108 | +19.56(+1.49%) |
Sep 15, 2023 | 1339 | 1339 | 1310 | 1314 | 196,825 | -38.26(-2.83%) |
Sep 14, 2023 | 1357 | 1366 | 1352 | 1352 | 47,273 | +11.52(+0.86%) |
Sep 13, 2023 | 1353 | 1353 | 1326 | 1340 | 40,903 | -7.51(-0.56%) |
Sep 12, 2023 | 1327 | 1365 | 1327 | 1348 | 49,546 | +25.24(+1.91%) |
Sep 11, 2023 | 1334 | 1352 | 1321 | 1323 | 43,531 | +0.35(+0.03%) |
Sep 08, 2023 | 1320 | 1345 | 1311 | 1322 | 42,468 | +2.76(+0.21%) |
Sep 07, 2023 | 1319 | 1332 | 1310 | 1320 | 61,497 | -2.72(-0.21%) |
Sep 06, 2023 | 1329 | 1346 | 1311 | 1322 | 60,274 | -12.61(-0.94%) |
Sep 05, 2023 | 1367 | 1369 | 1331 | 1335 | 65,920 | -29.90(-2.19%) |