Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | -51.70(-0.83%) |
Dec 28, 2023 | 6202 | 6294 | 6202 | 6249 | 0 | +47.81(+0.77%) |
Dec 27, 2023 | 6218 | 6234 | 6191 | 6202 | 0 | -16.39(-0.26%) |
Dec 26, 2023 | 6154 | 6234 | 6154 | 6218 | 0 | +66.83(+1.09%) |
Dec 25, 2023 | 6151 | 0 | -2.44(-0.04%) | |||
Dec 24, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +45.88(+0.75%) |
Dec 21, 2023 | 6074 | 6110 | 6045 | 6108 | 0 | +33.92(+0.56%) |
Dec 20, 2023 | 6060 | 6096 | 6058 | 6074 | 0 | +13.42(+0.22%) |
Dec 19, 2023 | 6052 | 6099 | 6038 | 6060 | 0 | +8.92(+0.15%) |
Dec 18, 2023 | 6138 | 6192 | 6051 | 6052 | 0 | -86.58(-1.41%) |
Dec 17, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | -8.49(-0.14%) |
Dec 14, 2023 | 6020 | 6151 | 6020 | 6147 | 0 | +126.18(+2.10%) |
Dec 13, 2023 | 5914 | 6031 | 5905 | 6020 | 0 | +106.91(+1.81%) |
Dec 12, 2023 | 5885 | 5916 | 5867 | 5914 | 0 | +28.72(+0.49%) |
Dec 11, 2023 | 5971 | 5994 | 5844 | 5885 | 0 | -86.03(-1.44%) |
Dec 10, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 07, 2023 | 5920 | 5971 | 5911 | 5971 | 0 | +50.80(+0.86%) |
Dec 06, 2023 | 5905 | 5943 | 5898 | 5920 | 0 | +14.70(+0.25%) |
Dec 05, 2023 | 5823 | 5905 | 5808 | 5905 | 0 | +81.95(+1.41%) |
Dec 04, 2023 | 5887 | 5888 | 5823 | 5823 | 0 | -63.35(-1.08%) |
Dec 03, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +68.20(+1.17%) |
Nov 30, 2023 | 5793 | 5835 | 5760 | 5819 | 0 | +25.73(+0.44%) |
Nov 29, 2023 | 5777 | 5810 | 5773 | 5793 | 0 | +16.22(+0.28%) |
Nov 28, 2023 | 5757 | 5784 | 5743 | 5777 | 0 | +19.14(+0.33%) |
Nov 27, 2023 | 5777 | 5777 | 5735 | 5757 | 0 | -19.32(-0.33%) |
Nov 26, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | -30.45(-0.52%) |
Nov 23, 2023 | 5801 | 5817 | 5771 | 5807 | 0 | +6.62(+0.11%) |
Nov 22, 2023 | 5790 | 5806 | 5770 | 5801 | 0 | +10.33(+0.18%) |
Nov 21, 2023 | 5842 | 5842 | 5776 | 5790 | 0 | -51.52(-0.88%) |
Nov 20, 2023 | 5771 | 5844 | 5771 | 5842 | 0 | +70.66(+1.22%) |
Nov 19, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +41.39(+0.72%) |
Nov 16, 2023 | 5775 | 5776 | 5689 | 5730 | 0 | -45.67(-0.79%) |
Nov 15, 2023 | 5712 | 5784 | 5712 | 5775 | 0 | +63.28(+1.11%) |
Nov 14, 2023 | 5727 | 5738 | 5681 | 5712 | 0 | -14.84(-0.26%) |
Nov 13, 2023 | 5619 | 5727 | 5608 | 5727 | 0 | +108.26(+1.93%) |
Nov 12, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | -11.95(-0.21%) |
Nov 09, 2023 | 5648 | 5695 | 5619 | 5631 | 0 | -17.32(-0.31%) |
Nov 08, 2023 | 5651 | 5688 | 5642 | 5648 | 0 | -2.82(-0.05%) |
Nov 07, 2023 | 5575 | 5657 | 5570 | 5651 | 0 | +75.29(+1.35%) |
Nov 06, 2023 | 5621 | 5662 | 5559 | 5575 | 0 | -45.09(-0.80%) |
Nov 05, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +159.92(+2.93%) |
Nov 02, 2023 | 5408 | 5467 | 5363 | 5461 | 0 | +53.15(+0.98%) |
Nov 01, 2023 | 5408 | 0 | +0.00(+0.00%) | |||
Oct 31, 2023 | 5433 | 5465 | 5370 | 5408 | 0 | -25.86(-0.48%) |
Oct 30, 2023 | 5568 | 5568 | 5430 | 5433 | 0 | -134.99(-2.42%) |
Oct 29, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 28, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 27, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 5516 | 5594 | 5503 | 5568 | 0 | +52.73(+0.96%) |
Oct 25, 2023 | 5558 | 5576 | 5490 | 5516 | 0 | -42.00(-0.76%) |
Oct 24, 2023 | 5503 | 5574 | 5503 | 5558 | 0 | +54.29(+0.99%) |
Oct 23, 2023 | 5631 | 5633 | 5503 | 5503 | 0 | -128.00(-2.27%) |
Oct 22, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | -82.11(-1.44%) |
Oct 19, 2023 | 5796 | 5796 | 5713 | 5713 | 0 | -83.00(-1.43%) |
Oct 18, 2023 | 5891 | 5891 | 5780 | 5796 | 0 | -94.30(-1.60%) |
Oct 17, 2023 | 5853 | 5916 | 5831 | 5891 | 0 | +37.53(+0.64%) |
Oct 16, 2023 | 5778 | 5867 | 5761 | 5853 | 0 | +75.46(+1.31%) |
Oct 15, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | -22.47(-0.39%) |
Oct 12, 2023 | 5781 | 5847 | 5781 | 5800 | 0 | +19.26(+0.33%) |
Oct 11, 2023 | 5781 | 5838 | 5767 | 5781 | 0 | -0.44(-0.01%) |
Oct 10, 2023 | 5659 | 5782 | 5647 | 5781 | 0 | +120.80(+2.13%) |
Oct 09, 2023 | 5661 | 0 | +1.31(+0.02%) | |||
Oct 08, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +43.46(+0.77%) |
Oct 05, 2023 | 5699 | 5729 | 5616 | 5616 | 0 | -83.50(-1.47%) |
Oct 04, 2023 | 5686 | 5727 | 5669 | 5699 | 0 | +13.49(+0.24%) |
Oct 03, 2023 | 5756 | 5757 | 5685 | 5686 | 0 | -69.80(-1.21%) |
Oct 02, 2023 | 5833 | 5853 | 5748 | 5756 | 0 | -77.72(-1.33%) |