Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1723 | 1725 | 1721 | 1724 | 0 | +3.04(+0.18%) |
Nov 29, 2023 | 1724 | 1725 | 1721 | 1721 | 0 | -0.70(-0.04%) |
Nov 28, 2023 | 1721 | 1723 | 1720 | 1722 | 0 | +1.07(+0.06%) |
Nov 27, 2023 | 1721 | 1722 | 1720 | 1721 | 0 | -0.32(-0.02%) |
Nov 24, 2023 | 1719 | 1721 | 1719 | 1721 | 0 | +1.81(+0.11%) |
Nov 22, 2023 | 1720 | 1720 | 1720 | 1720 | 0 | +4.18(+0.24%) |
Nov 21, 2023 | 1714 | 1716 | 1713 | 1715 | 0 | +0.12(+0.01%) |
Nov 20, 2023 | 1711 | 1717 | 1711 | 1715 | 0 | +5.30(+0.31%) |
Nov 17, 2023 | 1710 | 1711 | 1709 | 1710 | 0 | -2.71(-0.16%) |
Nov 16, 2023 | 1712 | 1713 | 1711 | 1713 | 0 | +2.04(+0.12%) |
Nov 15, 2023 | 1711 | 1712 | 1710 | 1711 | 0 | -0.28(-0.02%) |
Nov 14, 2023 | 1710 | 1712 | 1710 | 1711 | 0 | +0.15(+0.01%) |
Nov 13, 2023 | 1711 | 1711 | 1710 | 1711 | 0 | +0.82(+0.05%) |
Nov 10, 2023 | 1709 | 1711 | 1708 | 1710 | 0 | +1.84(+0.11%) |
Nov 09, 2023 | 1709 | 1710 | 1707 | 1708 | 0 | +0.13(+0.01%) |
Nov 08, 2023 | 1708 | 1709 | 1707 | 1708 | 0 | +0.75(+0.04%) |
Nov 07, 2023 | 1707 | 1708 | 1705 | 1707 | 0 | +1.26(+0.07%) |
Nov 06, 2023 | 1706 | 1706 | 1704 | 1706 | 0 | +1.34(+0.08%) |
Nov 03, 2023 | 1702 | 1705 | 1702 | 1705 | 0 | +4.45(+0.26%) |
Nov 02, 2023 | 1694 | 1700 | 1694 | 1700 | 0 | +12.89(+0.76%) |
Nov 01, 2023 | 1678 | 1688 | 1677 | 1687 | 0 | +11.32(+0.68%) |
Oct 31, 2023 | 1668 | 1676 | 1664 | 1676 | 0 | +9.12(+0.55%) |
Oct 30, 2023 | 1660 | 1670 | 1657 | 1667 | 0 | +16.13(+0.98%) |
Oct 27, 2023 | 1661 | 1663 | 1646 | 1651 | 0 | -4.75(-0.29%) |
Oct 26, 2023 | 1665 | 1667 | 1652 | 1655 | 0 | -11.43(-0.69%) |
Oct 25, 2023 | 1676 | 1676 | 1665 | 1667 | 0 | -12.29(-0.73%) |
Oct 24, 2023 | 1677 | 1681 | 1673 | 1679 | 0 | +7.59(+0.45%) |
Oct 23, 2023 | 1668 | 1679 | 1664 | 1672 | 0 | +0.94(+0.06%) |
Oct 20, 2023 | 1676 | 1677 | 1670 | 1671 | 0 | -16.56(-0.98%) |
Oct 19, 2023 | 1705 | 1711 | 1684 | 1687 | 0 | -14.26(-0.84%) |
Oct 18, 2023 | 1717 | 1721 | 1697 | 1701 | 0 | -22.81(-1.32%) |
Oct 17, 2023 | 1712 | 1732 | 1710 | 1724 | 0 | +0.16(+0.01%) |
Oct 16, 2023 | 1714 | 1727 | 1715 | 1724 | 0 | +17.80(+1.04%) |
Oct 13, 2023 | 1722 | 1724 | 1700 | 1706 | 0 | -8.11(-0.47%) |
Oct 12, 2023 | 1725 | 1727 | 1705 | 1714 | 0 | -8.92(-0.52%) |
Oct 11, 2023 | 1721 | 1724 | 1712 | 1723 | 0 | +7.54(+0.44%) |
Oct 10, 2023 | 1709 | 1724 | 1709 | 1716 | 0 | +8.52(+0.50%) |
Oct 09, 2023 | 1691 | 1709 | 1688 | 1707 | 0 | +10.32(+0.61%) |
Oct 06, 2023 | 1669 | 1702 | 1664 | 1697 | 0 | +19.06(+1.14%) |
Oct 05, 2023 | 1678 | 1681 | 1666 | 1678 | 0 | -1.67(-0.10%) |
Oct 04, 2023 | 1670 | 1681 | 1663 | 1680 | 0 | +13.39(+0.80%) |
Oct 03, 2023 | 1681 | 1685 | 1661 | 1666 | 0 | -21.98(-1.30%) |
Oct 02, 2023 | 1684 | 1692 | 1678 | 1688 | 0 | +0.73(+0.04%) |
Sep 29, 2023 | 1702 | 1703 | 1683 | 1687 | 0 | -3.59(-0.21%) |
Sep 28, 2023 | 1679 | 1697 | 1678 | 1691 | 0 | +9.74(+0.58%) |
Sep 27, 2023 | 1686 | 1687 | 1668 | 1681 | 0 | +0.79(+0.05%) |
Sep 26, 2023 | 1693 | 1694 | 1678 | 1680 | 0 | -21.40(-1.26%) |
Sep 25, 2023 | 1692 | 1702 | 1695 | 1702 | 0 | +6.08(+0.36%) |
Sep 22, 2023 | 1701 | 1708 | 1694 | 1696 | 0 | -2.19(-0.13%) |
Sep 21, 2023 | 1711 | 1714 | 1698 | 1698 | 0 | -20.22(-1.18%) |
Sep 20, 2023 | 1729 | 1731 | 1718 | 1718 | 0 | -8.92(-0.52%) |
Sep 19, 2023 | 1727 | 1728 | 1721 | 1727 | 0 | -1.31(-0.08%) |
Sep 18, 2023 | 1727 | 1731 | 1726 | 1728 | 0 | +0.97(+0.06%) |
Sep 15, 2023 | 1729 | 1729 | 1727 | 1727 | 0 | -12.70(-0.73%) |
Sep 14, 2023 | 1740 | 1741 | 1740 | 1740 | 0 | +0.79(+0.05%) |
Sep 13, 2023 | 1739 | 1740 | 1738 | 1739 | 0 | +1.31(+0.08%) |
Sep 12, 2023 | 1738 | 1739 | 1738 | 1738 | 0 | -0.44(-0.03%) |
Sep 11, 2023 | 1738 | 1739 | 1737 | 1738 | 0 | +1.55(+0.09%) |
Sep 08, 2023 | 1737 | 1738 | 1736 | 1737 | 0 | +1.22(+0.07%) |
Sep 07, 2023 | 1733 | 1736 | 1733 | 1736 | 0 | +0.77(+0.04%) |
Sep 06, 2023 | 1735 | 1736 | 1733 | 1735 | 0 | -0.63(-0.04%) |
Sep 05, 2023 | 1735 | 1736 | 1734 | 1736 | 0 | +0.10(+0.01%) |