Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3521 | 3545 | 3492 | 3499 | 186,860 | -47.56(-1.34%) |
Jan 30, 2024 | 3517 | 3566 | 3516 | 3546 | 185,958 | +1.27(+0.04%) |
Jan 29, 2024 | 3514 | 3555 | 3488 | 3545 | 220,567 | +34.19(+0.97%) |
Jan 26, 2024 | 3487 | 3528 | 3471 | 3511 | 210,220 | +16.31(+0.47%) |
Jan 25, 2024 | 3511 | 3531 | 3483 | 3494 | 278,804 | +6.49(+0.19%) |
Jan 24, 2024 | 3491 | 3514 | 3468 | 3488 | 261,602 | +6.11(+0.18%) |
Jan 23, 2024 | 3514 | 3522 | 3477 | 3482 | 238,943 | -15.36(-0.44%) |
Jan 22, 2024 | 3644 | 3660 | 3472 | 3497 | 457,527 | -110.21(-3.06%) |
Jan 19, 2024 | 3553 | 3613 | 3542 | 3607 | 235,700 | +87.48(+2.49%) |
Jan 18, 2024 | 3489 | 3532 | 3473 | 3520 | 223,589 | +38.81(+1.11%) |
Jan 17, 2024 | 3488 | 3502 | 3453 | 3481 | 182,891 | -13.77(-0.39%) |
Jan 16, 2024 | 3489 | 3501 | 3458 | 3495 | 173,678 | +1.30(+0.04%) |
Jan 12, 2024 | 3563 | 3568 | 3490 | 3493 | 168,462 | -49.75(-1.40%) |
Jan 11, 2024 | 3494 | 3544 | 3477 | 3543 | 167,904 | +31.05(+0.88%) |
Jan 10, 2024 | 3485 | 3529 | 3485 | 3512 | 148,887 | +31.84(+0.91%) |
Jan 09, 2024 | 3432 | 3482 | 3432 | 3480 | 224,908 | +26.32(+0.76%) |
Jan 08, 2024 | 3403 | 3456 | 3398 | 3454 | 265,408 | +54.56(+1.60%) |
Jan 05, 2024 | 3411 | 3441 | 3386 | 3399 | 322,608 | -11.77(-0.35%) |
Jan 04, 2024 | 3391 | 3440 | 3384 | 3411 | 177,052 | +10.64(+0.31%) |
Jan 03, 2024 | 3454 | 3472 | 3396 | 3401 | 328,198 | -71.11(-2.05%) |
Jan 02, 2024 | 3511 | 3523 | 3456 | 3472 | 334,251 | -66.49(-1.88%) |
Dec 29, 2023 | 3548 | 3566 | 3521 | 3538 | 164,970 | -3.24(-0.09%) |
Dec 28, 2023 | 3547 | 3554 | 3531 | 3541 | 140,075 | +15.79(+0.45%) |
Dec 27, 2023 | 3571 | 3571 | 3520 | 3526 | 169,403 | -31.93(-0.90%) |
Dec 26, 2023 | 3518 | 3565 | 3516 | 3558 | 198,250 | +30.87(+0.88%) |
Dec 22, 2023 | 3511 | 3555 | 3511 | 3527 | 255,606 | +16.11(+0.46%) |
Dec 21, 2023 | 3473 | 3515 | 3473 | 3511 | 218,632 | +50.22(+1.45%) |
Dec 20, 2023 | 3527 | 3533 | 3455 | 3460 | 316,672 | -45.97(-1.31%) |
Dec 19, 2023 | 3479 | 3520 | 3470 | 3506 | 216,928 | +44.65(+1.29%) |
Dec 18, 2023 | 3475 | 3481 | 3452 | 3462 | 202,510 | -8.57(-0.25%) |
Dec 15, 2023 | 3433 | 3486 | 3426 | 3470 | 909,254 | +38.72(+1.13%) |
Dec 14, 2023 | 3445 | 3486 | 3410 | 3432 | 276,140 | +16.04(+0.47%) |
Dec 13, 2023 | 3406 | 3425 | 3371 | 3415 | 220,042 | +21.66(+0.64%) |
Dec 12, 2023 | 3351 | 3396 | 3340 | 3394 | 243,596 | +55.65(+1.67%) |
Dec 11, 2023 | 3279 | 3377 | 3279 | 3338 | 331,524 | +71.53(+2.19%) |
Dec 08, 2023 | 3213 | 3269 | 3213 | 3267 | 245,500 | +36.64(+1.13%) |
Dec 07, 2023 | 3170 | 3232 | 3169 | 3230 | 280,018 | +88.04(+2.80%) |
Dec 06, 2023 | 3172 | 3181 | 3119 | 3142 | 189,604 | +1.99(+0.06%) |
Dec 05, 2023 | 3097 | 3152 | 3097 | 3140 | 184,157 | +13.49(+0.43%) |
Dec 04, 2023 | 3139 | 3180 | 3108 | 3126 | 236,435 | -25.02(-0.79%) |
Dec 01, 2023 | 3117 | 3171 | 3091 | 3152 | 205,596 | +33.78(+1.08%) |
Nov 30, 2023 | 3120 | 3120 | 3072 | 3118 | 256,363 | -0.59(-0.02%) |
Nov 29, 2023 | 3144 | 3166 | 3096 | 3118 | 156,224 | -15.58(-0.50%) |
Nov 28, 2023 | 3128 | 3140 | 3113 | 3134 | 180,532 | +11.08(+0.35%) |
Nov 27, 2023 | 3091 | 3135 | 3082 | 3123 | 253,942 | +15.17(+0.49%) |
Nov 24, 2023 | 3129 | 3129 | 3099 | 3108 | 117,318 | -14.37(-0.46%) |
Nov 22, 2023 | 3158 | 3161 | 3122 | 3122 | 193,164 | -15.01(-0.48%) |
Nov 21, 2023 | 3148 | 3163 | 3134 | 3137 | 184,668 | -12.86(-0.41%) |
Nov 20, 2023 | 3134 | 3161 | 3126 | 3150 | 227,599 | +22.63(+0.72%) |
Nov 17, 2023 | 3147 | 3147 | 3095 | 3127 | 212,930 | +6.39(+0.20%) |
Nov 16, 2023 | 3106 | 3153 | 3094 | 3121 | 259,669 | +8.01(+0.26%) |
Nov 15, 2023 | 3189 | 3199 | 3109 | 3113 | 286,270 | -52.55(-1.66%) |
Nov 14, 2023 | 3158 | 3173 | 3137 | 3165 | 299,500 | +54.15(+1.74%) |
Nov 13, 2023 | 3070 | 3138 | 3069 | 3111 | 241,725 | +44.87(+1.46%) |
Nov 10, 2023 | 3015 | 3073 | 3005 | 3066 | 227,475 | +63.80(+2.12%) |
Nov 09, 2023 | 3024 | 3026 | 2991 | 3003 | 206,408 | -10.05(-0.33%) |
Nov 08, 2023 | 3027 | 3033 | 2996 | 3013 | 235,705 | +8.42(+0.28%) |
Nov 07, 2023 | 2964 | 3027 | 2956 | 3004 | 309,059 | +40.36(+1.36%) |
Nov 06, 2023 | 2881 | 2995 | 2881 | 2964 | 480,206 | +112.40(+3.94%) |
Nov 03, 2023 | 2773 | 2862 | 2755 | 2851 | 581,971 | +20.08(+0.71%) |
Nov 02, 2023 | 2800 | 2837 | 2749 | 2831 | 505,585 | +72.20(+2.62%) |