Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5971 | 6004 | 5962 | 5987 | 0 | +16.51(+0.28%) |
Jan 30, 2024 | 6065 | 6069 | 5970 | 5971 | 0 | -93.94(-1.55%) |
Jan 29, 2024 | 6059 | 6090 | 6042 | 6065 | 0 | +5.99(+0.10%) |
Jan 28, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +71.11(+1.19%) |
Jan 25, 2024 | 6058 | 6065 | 5981 | 5987 | 0 | -70.33(-1.16%) |
Jan 24, 2024 | 5965 | 6064 | 5965 | 6058 | 0 | +93.22(+1.56%) |
Jan 23, 2024 | 5921 | 5986 | 5921 | 5965 | 0 | +43.54(+0.74%) |
Jan 22, 2024 | 5845 | 5926 | 5832 | 5921 | 0 | +76.48(+1.31%) |
Jan 21, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | -23.16(-0.39%) |
Jan 18, 2024 | 5902 | 5949 | 5868 | 5868 | 0 | -34.00(-0.58%) |
Jan 17, 2024 | 5970 | 5974 | 5902 | 5902 | 0 | -68.73(-1.15%) |
Jan 16, 2024 | 5996 | 6014 | 5969 | 5970 | 0 | -25.51(-0.43%) |
Jan 15, 2024 | 5969 | 5998 | 5933 | 5996 | 0 | +27.35(+0.46%) |
Jan 14, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | -60.41(-1.00%) |
Jan 11, 2024 | 6056 | 6065 | 6005 | 6029 | 0 | -27.04(-0.45%) |
Jan 10, 2024 | 6108 | 6108 | 6050 | 6056 | 0 | -51.66(-0.85%) |
Jan 09, 2024 | 6056 | 6108 | 6048 | 6108 | 0 | +51.40(+0.85%) |
Jan 08, 2024 | 6048 | 6080 | 6041 | 6056 | 0 | +8.68(+0.14%) |
Jan 07, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | -28.54(-0.47%) |
Jan 04, 2024 | 6139 | 6172 | 6058 | 6076 | 0 | -63.27(-1.03%) |
Jan 03, 2024 | 6211 | 6211 | 6110 | 6139 | 0 | -71.14(-1.15%) |
Jan 02, 2024 | 6198 | 6211 | 6153 | 6211 | 0 | +12.38(+0.20%) |
Jan 01, 2024 | 6198 | 0 | +0.44(+0.01%) | |||
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%) |