Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1510 | 1518 | 1497 | 1497 | 51,621 | -3.30(-0.22%) |
Jan 30, 2024 | 1489 | 1507 | 1484 | 1501 | 40,093 | +8.04(+0.54%) |
Jan 29, 2024 | 1474 | 1494 | 1468 | 1493 | 66,883 | +16.95(+1.15%) |
Jan 26, 2024 | 1465 | 1480 | 1464 | 1476 | 27,870 | +3.81(+0.26%) |
Jan 25, 2024 | 1476 | 1493 | 1460 | 1472 | 31,103 | +3.15(+0.21%) |
Jan 24, 2024 | 1466 | 1476 | 1461 | 1469 | 30,081 | +11.01(+0.76%) |
Jan 23, 2024 | 1455 | 1470 | 1450 | 1458 | 31,565 | -3.96(-0.27%) |
Jan 22, 2024 | 1452 | 1468 | 1450 | 1462 | 26,857 | +13.92(+0.96%) |
Jan 19, 2024 | 1444 | 1452 | 1435 | 1448 | 27,776 | +16.12(+1.13%) |
Jan 18, 2024 | 1428 | 1434 | 1415 | 1432 | 24,871 | +10.18(+0.72%) |
Jan 17, 2024 | 1428 | 1442 | 1417 | 1422 | 27,210 | -9.81(-0.69%) |
Jan 16, 2024 | 1430 | 1442 | 1412 | 1431 | 29,686 | +1.48(+0.10%) |
Jan 12, 2024 | 1436 | 1438 | 1418 | 1430 | 24,472 | +7.87(+0.55%) |
Jan 11, 2024 | 1418 | 1425 | 1397 | 1422 | 36,180 | +11.97(+0.85%) |
Jan 10, 2024 | 1413 | 1423 | 1402 | 1410 | 41,229 | -3.65(-0.26%) |
Jan 09, 2024 | 1416 | 1416 | 1401 | 1414 | 31,830 | -4.10(-0.29%) |
Jan 08, 2024 | 1426 | 1430 | 1407 | 1418 | 40,759 | -8.68(-0.61%) |
Jan 05, 2024 | 1438 | 1449 | 1426 | 1426 | 74,862 | -8.70(-0.61%) |
Jan 04, 2024 | 1428 | 1453 | 1425 | 1435 | 38,625 | +6.74(+0.47%) |
Jan 03, 2024 | 1439 | 1445 | 1423 | 1428 | 45,386 | -8.07(-0.56%) |
Jan 02, 2024 | 1424 | 1439 | 1424 | 1436 | 52,525 | +16.56(+1.17%) |
Dec 29, 2023 | 1412 | 1424 | 1408 | 1420 | 38,146 | +7.99(+0.57%) |
Dec 28, 2023 | 1401 | 1415 | 1398 | 1412 | 34,744 | +11.31(+0.81%) |
Dec 27, 2023 | 1390 | 1403 | 1389 | 1401 | 30,575 | +5.56(+0.40%) |
Dec 26, 2023 | 1384 | 1398 | 1381 | 1395 | 41,769 | +8.22(+0.59%) |
Dec 22, 2023 | 1391 | 1398 | 1380 | 1387 | 35,509 | -0.57(-0.04%) |
Dec 21, 2023 | 1386 | 1399 | 1376 | 1387 | 36,010 | +2.14(+0.15%) |
Dec 20, 2023 | 1405 | 1406 | 1383 | 1385 | 69,637 | -25.00(-1.77%) |
Dec 19, 2023 | 1407 | 1425 | 1400 | 1410 | 69,628 | +2.17(+0.15%) |
Dec 18, 2023 | 1400 | 1411 | 1395 | 1408 | 59,546 | +13.18(+0.94%) |
Dec 15, 2023 | 1383 | 1405 | 1376 | 1395 | 132,362 | +9.66(+0.70%) |
Dec 14, 2023 | 1384 | 1388 | 1359 | 1385 | 121,490 | -3.20(-0.23%) |
Dec 13, 2023 | 1391 | 1398 | 1384 | 1388 | 49,724 | -4.59(-0.33%) |
Dec 12, 2023 | 1400 | 1407 | 1388 | 1393 | 47,997 | -6.40(-0.46%) |
Dec 11, 2023 | 1377 | 1406 | 1370 | 1399 | 65,562 | +25.43(+1.85%) |
Dec 08, 2023 | 1368 | 1374 | 1354 | 1374 | 56,343 | +7.82(+0.57%) |
Dec 07, 2023 | 1388 | 1389 | 1363 | 1366 | 60,061 | -20.81(-1.50%) |
Dec 06, 2023 | 1403 | 1411 | 1380 | 1387 | 63,309 | -14.30(-1.02%) |
Dec 05, 2023 | 1407 | 1408 | 1388 | 1401 | 97,490 | -8.88(-0.63%) |
Dec 04, 2023 | 1420 | 1430 | 1402 | 1410 | 88,081 | -14.83(-1.04%) |
Dec 01, 2023 | 1432 | 1446 | 1421 | 1425 | 71,003 | -14.09(-0.98%) |
Nov 30, 2023 | 1428 | 1451 | 1417 | 1439 | 265,991 | +23.93(+1.69%) |
Nov 29, 2023 | 1415 | 1433 | 1410 | 1415 | 93,394 | -1.79(-0.13%) |
Nov 28, 2023 | 1433 | 1449 | 1414 | 1417 | 77,048 | -20.82(-1.45%) |
Nov 27, 2023 | 1443 | 1456 | 1425 | 1438 | 115,011 | -4.48(-0.31%) |
Nov 24, 2023 | 1436 | 1455 | 1436 | 1442 | 32,601 | +12.75(+0.89%) |
Nov 22, 2023 | 1420 | 1439 | 1416 | 1430 | 106,294 | -5.79(-0.40%) |
Nov 21, 2023 | 1413 | 1447 | 1413 | 1435 | 87,391 | +25.46(+1.81%) |
Nov 20, 2023 | 1406 | 1415 | 1401 | 1410 | 71,865 | +6.35(+0.45%) |
Nov 17, 2023 | 1388 | 1408 | 1383 | 1403 | 63,865 | +22.48(+1.63%) |
Nov 16, 2023 | 1383 | 1403 | 1376 | 1381 | 98,681 | +2.14(+0.16%) |
Nov 15, 2023 | 1369 | 1394 | 1364 | 1379 | 83,115 | +7.39(+0.54%) |
Nov 14, 2023 | 1358 | 1385 | 1354 | 1371 | 49,365 | +17.68(+1.31%) |
Nov 13, 2023 | 1340 | 1355 | 1340 | 1354 | 43,851 | +14.07(+1.05%) |
Nov 10, 2023 | 1343 | 1354 | 1333 | 1340 | 51,881 | -3.37(-0.25%) |
Nov 09, 2023 | 1329 | 1357 | 1325 | 1343 | 57,392 | +10.87(+0.82%) |
Nov 08, 2023 | 1337 | 1340 | 1317 | 1332 | 76,525 | -5.13(-0.38%) |
Nov 07, 2023 | 1338 | 1365 | 1329 | 1337 | 64,258 | +2.31(+0.17%) |
Nov 06, 2023 | 1342 | 1358 | 1327 | 1335 | 110,713 | -1.93(-0.14%) |
Nov 03, 2023 | 1325 | 1342 | 1302 | 1337 | 144,816 | +35.67(+2.74%) |
Nov 02, 2023 | 1430 | 1435 | 1296 | 1301 | 179,978 | -191.38(-12.82%) |