Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6982 | 7027 | 6940 | 7000 | 14,376 | +18.74(+0.27%) |
Dec 28, 2023 | 7008 | 7024 | 6952 | 6982 | 13,732 | -43.11(-0.61%) |
Dec 27, 2023 | 7028 | 7075 | 6998 | 7025 | 14,728 | +16.62(+0.24%) |
Dec 26, 2023 | 6998 | 7049 | 6981 | 7008 | 11,140 | +28.03(+0.40%) |
Dec 22, 2023 | 6963 | 6999 | 6943 | 6980 | 13,813 | +40.19(+0.58%) |
Dec 21, 2023 | 6917 | 6944 | 6845 | 6940 | 16,155 | +92.84(+1.36%) |
Dec 20, 2023 | 6920 | 7000 | 6847 | 6847 | 22,290 | -89.51(-1.29%) |
Dec 19, 2023 | 6883 | 6980 | 6865 | 6937 | 33,022 | +96.65(+1.41%) |
Dec 18, 2023 | 6861 | 6861 | 6768 | 6840 | 24,588 | -40.73(-0.59%) |
Dec 15, 2023 | 6897 | 6997 | 6853 | 6881 | 59,520 | -53.67(-0.77%) |
Dec 14, 2023 | 6786 | 6988 | 6774 | 6934 | 29,630 | +249.54(+3.73%) |
Dec 13, 2023 | 6569 | 6750 | 6521 | 6685 | 24,739 | +146.62(+2.24%) |
Dec 12, 2023 | 6542 | 6570 | 6501 | 6538 | 24,142 | +9.14(+0.14%) |
Dec 11, 2023 | 6493 | 6561 | 6453 | 6529 | 22,883 | -6.79(-0.10%) |
Dec 08, 2023 | 6450 | 6538 | 6435 | 6536 | 16,843 | +91.09(+1.41%) |
Dec 07, 2023 | 6378 | 6445 | 6331 | 6445 | 27,274 | +80.14(+1.26%) |
Dec 06, 2023 | 6442 | 6505 | 6335 | 6365 | 27,036 | +5.58(+0.09%) |
Dec 05, 2023 | 6372 | 6397 | 6335 | 6359 | 21,277 | -28.97(-0.45%) |
Dec 04, 2023 | 6286 | 6414 | 6286 | 6388 | 16,944 | +67.70(+1.07%) |
Dec 01, 2023 | 6155 | 6333 | 6105 | 6320 | 18,676 | +164.96(+2.68%) |
Nov 30, 2023 | 6107 | 6160 | 6053 | 6155 | 29,877 | +48.28(+0.79%) |
Nov 29, 2023 | 6164 | 6166 | 6090 | 6107 | 22,705 | -21.55(-0.35%) |
Nov 28, 2023 | 6148 | 6151 | 6089 | 6129 | 24,412 | -18.24(-0.30%) |
Nov 27, 2023 | 6199 | 6199 | 6127 | 6147 | 14,740 | -48.16(-0.78%) |
Nov 24, 2023 | 6196 | 6233 | 6143 | 6195 | 6,712 | -27.83(-0.45%) |
Nov 22, 2023 | 6277 | 6350 | 6194 | 6223 | 12,831 | -21.33(-0.34%) |
Nov 21, 2023 | 6290 | 6345 | 6239 | 6244 | 20,482 | -62.90(-1.00%) |
Nov 20, 2023 | 6281 | 6336 | 6203 | 6307 | 22,406 | +9.12(+0.14%) |
Nov 17, 2023 | 6333 | 6333 | 6254 | 6298 | 23,048 | +7.41(+0.12%) |
Nov 16, 2023 | 6294 | 6349 | 6237 | 6291 | 25,053 | -1.58(-0.03%) |
Nov 15, 2023 | 6275 | 6350 | 6267 | 6292 | 19,286 | +1.45(+0.02%) |
Nov 14, 2023 | 6170 | 6356 | 6170 | 6291 | 22,190 | +260.28(+4.32%) |
Nov 13, 2023 | 5974 | 6057 | 5950 | 6030 | 9,863 | -4.85(-0.08%) |
Nov 10, 2023 | 5886 | 6051 | 5857 | 6035 | 20,254 | +198.77(+3.41%) |
Nov 09, 2023 | 5927 | 5945 | 5818 | 5837 | 17,823 | -65.30(-1.11%) |
Nov 08, 2023 | 5977 | 5995 | 5892 | 5902 | 17,450 | -100.62(-1.68%) |
Nov 07, 2023 | 5937 | 6043 | 5920 | 6002 | 24,973 | +82.07(+1.39%) |
Nov 06, 2023 | 5862 | 5934 | 5860 | 5920 | 18,483 | +29.74(+0.50%) |
Nov 03, 2023 | 5830 | 5962 | 5812 | 5891 | 22,002 | +191.72(+3.36%) |
Nov 02, 2023 | 5683 | 5722 | 5601 | 5699 | 26,398 | +138.36(+2.49%) |
Nov 01, 2023 | 5444 | 5578 | 5419 | 5561 | 26,840 | +147.93(+2.73%) |
Oct 31, 2023 | 5416 | 5485 | 5411 | 5413 | 21,388 | +10.86(+0.20%) |
Oct 30, 2023 | 5427 | 5427 | 5326 | 5402 | 13,766 | +19.54(+0.36%) |
Oct 27, 2023 | 5420 | 5434 | 5333 | 5382 | 15,042 | -44.60(-0.82%) |
Oct 26, 2023 | 5380 | 5476 | 5380 | 5427 | 19,586 | +49.53(+0.92%) |
Oct 25, 2023 | 5354 | 5459 | 5210 | 5377 | 26,120 | -8.23(-0.15%) |
Oct 24, 2023 | 5506 | 5540 | 5341 | 5386 | 25,851 | -120.17(-2.18%) |
Oct 23, 2023 | 5513 | 5620 | 5471 | 5506 | 41,022 | +17.59(+0.32%) |
Oct 20, 2023 | 5625 | 5640 | 5452 | 5488 | 65,524 | -75.45(-1.36%) |
Oct 19, 2023 | 5744 | 5789 | 5550 | 5564 | 31,179 | -183.04(-3.19%) |
Oct 18, 2023 | 5800 | 5859 | 5736 | 5747 | 28,707 | -93.41(-1.60%) |
Oct 17, 2023 | 5866 | 5939 | 5840 | 5840 | 34,277 | -76.22(-1.29%) |
Oct 16, 2023 | 5981 | 6004 | 5899 | 5916 | 34,784 | -15.88(-0.27%) |
Oct 13, 2023 | 5925 | 6000 | 5882 | 5932 | 23,651 | +35.88(+0.61%) |
Oct 12, 2023 | 6138 | 6163 | 5863 | 5896 | 29,337 | -282.44(-4.57%) |
Oct 11, 2023 | 6158 | 6280 | 6142 | 6179 | 26,727 | +65.83(+1.08%) |
Oct 10, 2023 | 6167 | 6272 | 6112 | 6113 | 30,850 | -52.14(-0.85%) |
Oct 09, 2023 | 6030 | 6186 | 6000 | 6165 | 23,744 | +115.76(+1.91%) |
Oct 06, 2023 | 5930 | 6106 | 5872 | 6049 | 22,984 | +97.53(+1.64%) |
Oct 05, 2023 | 5940 | 6008 | 5924 | 5952 | 18,922 | +12.14(+0.20%) |
Oct 04, 2023 | 5865 | 5966 | 5832 | 5940 | 23,125 | +82.91(+1.42%) |
Oct 03, 2023 | 5939 | 5965 | 5842 | 5857 | 26,526 | -104.32(-1.75%) |