Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4795 | 4869 | 4770 | 4810 | 0 | +10.00(+0.21%) |
Jan 30, 2024 | 4743 | 4843 | 4712 | 4800 | 0 | +60.00(+1.27%) |
Jan 29, 2024 | 4679 | 4755 | 4632 | 4740 | 0 | +68.00(+1.46%) |
Jan 28, 2024 | 4672 | 0 | -15.00(-0.32%) | |||
Jan 27, 2024 | 4650 | 4696 | 4614 | 4687 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 4650 | 4696 | 4614 | 4687 | 0 | +71.00(+1.54%) |
Jan 25, 2024 | 4815 | 4840 | 4610 | 4616 | 0 | -181.00(-3.77%) |
Jan 24, 2024 | 4679 | 4808 | 4658 | 4797 | 0 | +129.00(+2.76%) |
Jan 23, 2024 | 4570 | 4835 | 4570 | 4668 | 0 | +82.00(+1.79%) |
Jan 22, 2024 | 4589 | 4607 | 4529 | 4586 | 0 | +3.00(+0.07%) |
Jan 21, 2024 | 4583 | 0 | -19.00(-0.41%) | |||
Jan 20, 2024 | 4499 | 4607 | 4479 | 4602 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 4499 | 4607 | 4479 | 4602 | 0 | +111.00(+2.47%) |
Jan 18, 2024 | 4428 | 4497 | 4415 | 4491 | 0 | +47.00(+1.06%) |
Jan 17, 2024 | 4420 | 4478 | 4406 | 4444 | 0 | +5.00(+0.11%) |
Jan 16, 2024 | 4355 | 4448 | 4321 | 4439 | 0 | +124.00(+2.87%) |
Jan 15, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +43.00(+1.01%) |
Jan 11, 2024 | 4210 | 4280 | 4199 | 4272 | 0 | +73.00(+1.74%) |
Jan 10, 2024 | 4171 | 4235 | 4156 | 4199 | 0 | +49.00(+1.18%) |
Jan 09, 2024 | 4110 | 4202 | 4092 | 4150 | 0 | +29.00(+0.70%) |
Jan 08, 2024 | 4194 | 4194 | 4034 | 4121 | 0 | -83.00(-1.97%) |
Jan 07, 2024 | 4204 | 0 | +0.00(+0.00%) | |||
Jan 06, 2024 | 4260 | 4274 | 4194 | 4204 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 4260 | 4274 | 4194 | 4204 | 0 | -61.00(-1.43%) |
Jan 04, 2024 | 4233 | 4267 | 4232 | 4265 | 0 | +30.00(+0.71%) |
Jan 03, 2024 | 4265 | 4273 | 4204 | 4235 | 0 | -51.00(-1.19%) |
Jan 02, 2024 | 4209 | 4287 | 4200 | 4286 | 0 | +86.00(+2.05%) |
Jan 01, 2024 | 4256 | 4256 | 4193 | 4200 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 4256 | 4256 | 4193 | 4200 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 4256 | 4256 | 4193 | 4200 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 4256 | 4256 | 4193 | 4200 | 0 | -55.00(-1.29%) |
Dec 28, 2023 | 4288 | 4302 | 4235 | 4255 | 0 | -31.00(-0.72%) |
Dec 27, 2023 | 4296 | 4315 | 4277 | 4286 | 0 | -10.00(-0.23%) |
Dec 26, 2023 | 4320 | 4343 | 4276 | 4296 | 0 | -19.00(-0.44%) |
Dec 25, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +23.00(+0.54%) |
Dec 21, 2023 | 4300 | 4320 | 4267 | 4292 | 0 | -18.00(-0.42%) |
Dec 20, 2023 | 4288 | 4334 | 4271 | 4310 | 0 | +8.00(+0.19%) |
Dec 19, 2023 | 4285 | 4307 | 4254 | 4302 | 0 | +13.00(+0.30%) |
Dec 18, 2023 | 4255 | 4307 | 4241 | 4289 | 0 | +45.00(+1.06%) |
Dec 17, 2023 | 4244 | 0 | -12.00(-0.28%) | |||
Dec 16, 2023 | 4273 | 4282 | 4231 | 4256 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 4273 | 4282 | 4231 | 4256 | 0 | -25.00(-0.58%) |
Dec 14, 2023 | 4270 | 4317 | 4237 | 4281 | 0 | +27.00(+0.63%) |
Dec 13, 2023 | 4245 | 4265 | 4214 | 4254 | 0 | +9.00(+0.21%) |
Dec 12, 2023 | 4221 | 4259 | 4189 | 4245 | 0 | +29.00(+0.69%) |
Dec 11, 2023 | 4275 | 4308 | 4189 | 4216 | 0 | -55.00(-1.29%) |
Dec 10, 2023 | 4271 | 0 | -18.00(-0.42%) | |||
Dec 09, 2023 | 4200 | 4291 | 4148 | 4289 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 4200 | 4291 | 4148 | 4289 | 0 | +85.00(+2.02%) |
Dec 07, 2023 | 4176 | 4224 | 4170 | 4204 | 0 | +76.00(+1.84%) |
Dec 06, 2023 | 4099 | 4146 | 4098 | 4128 | 0 | +22.00(+0.54%) |
Dec 05, 2023 | 4155 | 4162 | 4102 | 4106 | 0 | -35.00(-0.85%) |
Dec 04, 2023 | 4186 | 4252 | 4136 | 4141 | 0 | -60.00(-1.43%) |
Dec 03, 2023 | 4201 | 0 | -1.00(-0.02%) | |||
Dec 02, 2023 | 4265 | 4270 | 4160 | 4202 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 4265 | 4270 | 4160 | 4202 | 0 | -75.00(-1.75%) |
Nov 30, 2023 | 4265 | 4294 | 4231 | 4277 | 0 | -4.00(-0.09%) |
Nov 29, 2023 | 4206 | 4287 | 4186 | 4281 | 0 | +63.00(+1.49%) |
Nov 28, 2023 | 4151 | 4219 | 4114 | 4218 | 0 | +87.00(+2.11%) |
Nov 27, 2023 | 4096 | 4143 | 4083 | 4131 | 0 | +42.00(+1.03%) |
Nov 26, 2023 | 4089 | 0 | +4.00(+0.10%) | |||
Nov 25, 2023 | 4106 | 4124 | 4077 | 4085 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 4106 | 4124 | 4077 | 4085 | 0 | +10.00(+0.25%) |
Nov 23, 2023 | 4140 | 4145 | 4071 | 4075 | 0 | +0.00(+0.00%) |
Nov 22, 2023 | 4140 | 4145 | 4071 | 4075 | 0 | -60.00(-1.45%) |
Nov 21, 2023 | 4060 | 4148 | 4059 | 4135 | 0 | +66.00(+1.62%) |
Nov 20, 2023 | 4089 | 4124 | 4039 | 4069 | 0 | -39.00(-0.95%) |
Nov 19, 2023 | 4108 | 0 | -7.00(-0.17%) | |||
Nov 18, 2023 | 4043 | 4118 | 4040 | 4115 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 4043 | 4118 | 4040 | 4115 | 0 | +69.00(+1.71%) |
Nov 16, 2023 | 4026 | 4075 | 4019 | 4046 | 0 | +37.00(+0.92%) |
Nov 15, 2023 | 3965 | 4019 | 3939 | 4009 | 0 | +35.00(+0.88%) |
Nov 14, 2023 | 4082 | 4127 | 3953 | 3974 | 0 | -91.00(-2.24%) |
Nov 13, 2023 | 4015 | 4073 | 4011 | 4065 | 0 | +51.00(+1.27%) |
Nov 12, 2023 | 4014 | 0 | -16.00(-0.40%) | |||
Nov 11, 2023 | 3974 | 4035 | 3971 | 4030 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 3974 | 4035 | 3971 | 4030 | 0 | +51.00(+1.28%) |
Nov 09, 2023 | 3960 | 3998 | 3948 | 3979 | 0 | +38.00(+0.96%) |
Nov 08, 2023 | 3909 | 3949 | 3872 | 3941 | 0 | +31.00(+0.79%) |
Nov 07, 2023 | 3950 | 3979 | 3890 | 3910 | 0 | -36.00(-0.91%) |
Nov 06, 2023 | 3900 | 3954 | 3865 | 3946 | 0 | +48.00(+1.23%) |
Nov 05, 2023 | 3898 | 0 | -4.00(-0.10%) | |||
Nov 04, 2023 | 3859 | 3906 | 3823 | 3902 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 3859 | 3906 | 3823 | 3902 | 0 | +37.00(+0.96%) |
Nov 02, 2023 | 3865 | 0 | +0.00(+0.00%) |