Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1640 | 1641 | 1638 | 1639 | 0 | -1.61(-0.10%) |
Jan 30, 2024 | 1639 | 1641 | 1638 | 1640 | 0 | +0.74(+0.05%) |
Jan 29, 2024 | 1639 | 1641 | 1637 | 1640 | 0 | +0.46(+0.03%) |
Jan 26, 2024 | 1637 | 1640 | 1636 | 1639 | 0 | +1.98(+0.12%) |
Jan 25, 2024 | 1639 | 1640 | 1636 | 1637 | 0 | -2.03(-0.12%) |
Jan 24, 2024 | 1639 | 1641 | 1638 | 1639 | 0 | +0.45(+0.03%) |
Jan 23, 2024 | 1638 | 1639 | 1637 | 1639 | 0 | +0.26(+0.02%) |
Jan 22, 2024 | 1638 | 1640 | 1636 | 1638 | 0 | -0.77(-0.05%) |
Jan 19, 2024 | 1641 | 1642 | 1638 | 1639 | 0 | -1.62(-0.10%) |
Jan 18, 2024 | 1638 | 1641 | 1638 | 1641 | 0 | +2.37(+0.14%) |
Jan 17, 2024 | 1640 | 1641 | 1637 | 1638 | 0 | -3.33(-0.20%) |
Jan 16, 2024 | 1642 | 1643 | 1639 | 1642 | 0 | -1.24(-0.08%) |
Jan 15, 2024 | 1641 | 1643 | 1641 | 1643 | 0 | +1.84(+0.11%) |
Jan 12, 2024 | 1643 | 1644 | 1640 | 1641 | 0 | -1.09(-0.07%) |
Jan 11, 2024 | 1643 | 1644 | 1640 | 1642 | 0 | -0.72(-0.04%) |
Jan 10, 2024 | 1640 | 1644 | 1639 | 1643 | 0 | +3.00(+0.18%) |
Jan 09, 2024 | 1641 | 1642 | 1639 | 1640 | 0 | -1.85(-0.11%) |
Jan 08, 2024 | 1639 | 1642 | 1639 | 1642 | 0 | +2.35(+0.14%) |
Jan 05, 2024 | 1638 | 1640 | 1637 | 1640 | 0 | +1.26(+0.08%) |
Jan 04, 2024 | 1634 | 1638 | 1634 | 1638 | 0 | +3.65(+0.22%) |
Jan 03, 2024 | 1636 | 1636 | 1634 | 1635 | 0 | -2.62(-0.16%) |
Jan 02, 2024 | 1639 | 1640 | 1636 | 1637 | 0 | -2.17(-0.13%) |
Dec 29, 2023 | 1639 | 1639 | 1639 | 1639 | 0 | +0.63(+0.04%) |
Dec 28, 2023 | 1638 | 1640 | 1638 | 1639 | 0 | -0.05(-0.00%) |
Dec 27, 2023 | 1638 | 1640 | 1638 | 1639 | 0 | +0.01(+0.00%) |
Dec 22, 2023 | 1639 | 1639 | 1639 | 1639 | 0 | +1.96(+0.12%) |
Dec 21, 2023 | 1635 | 1638 | 1635 | 1637 | 0 | +2.62(+0.16%) |
Dec 20, 2023 | 1638 | 1639 | 1634 | 1634 | 0 | -3.30(-0.20%) |
Dec 19, 2023 | 1637 | 1639 | 1636 | 1638 | 0 | +1.54(+0.09%) |
Dec 18, 2023 | 1637 | 1638 | 1635 | 1636 | 0 | -0.60(-0.04%) |
Dec 15, 2023 | 1639 | 1639 | 1635 | 1637 | 0 | -1.29(-0.08%) |
Dec 14, 2023 | 1635 | 1639 | 1634 | 1638 | 0 | +2.96(+0.18%) |
Dec 13, 2023 | 1631 | 1635 | 1631 | 1635 | 0 | +3.44(+0.21%) |
Dec 12, 2023 | 1632 | 1632 | 1630 | 1631 | 0 | +0.53(+0.03%) |
Dec 11, 2023 | 1631 | 1632 | 1628 | 1631 | 0 | -0.25(-0.02%) |
Dec 08, 2023 | 1632 | 1633 | 1630 | 1631 | 0 | +1.00(+0.06%) |
Dec 07, 2023 | 1630 | 1631 | 1629 | 1630 | 0 | +0.42(+0.03%) |
Dec 06, 2023 | 1629 | 1632 | 1628 | 1630 | 0 | +1.93(+0.12%) |
Dec 05, 2023 | 1628 | 1630 | 1627 | 1628 | 0 | -0.82(-0.05%) |
Dec 04, 2023 | 1629 | 1631 | 1627 | 1629 | 0 | -0.14(-0.01%) |
Dec 01, 2023 | 1625 | 1629 | 1624 | 1629 | 0 | +4.11(+0.25%) |
Nov 30, 2023 | 1623 | 1626 | 1622 | 1625 | 0 | +2.06(+0.13%) |
Nov 29, 2023 | 1623 | 1625 | 1619 | 1623 | 0 | -2.59(-0.16%) |
Nov 28, 2023 | 1628 | 1628 | 1625 | 1625 | 0 | -2.73(-0.17%) |
Nov 27, 2023 | 1628 | 1629 | 1627 | 1628 | 0 | +0.21(+0.01%) |
Nov 24, 2023 | 1628 | 1629 | 1627 | 1628 | 0 | +0.20(+0.01%) |
Nov 23, 2023 | 1627 | 1629 | 1627 | 1628 | 0 | +0.86(+0.05%) |
Nov 22, 2023 | 1626 | 1628 | 1626 | 1627 | 0 | +0.42(+0.03%) |
Nov 21, 2023 | 1628 | 1629 | 1626 | 1626 | 0 | -2.00(-0.12%) |
Nov 20, 2023 | 1628 | 1629 | 1625 | 1628 | 0 | -0.12(-0.01%) |
Nov 17, 2023 | 1629 | 1630 | 1628 | 1628 | 0 | +0.55(+0.03%) |
Nov 16, 2023 | 1628 | 1630 | 1627 | 1628 | 0 | -0.26(-0.02%) |
Nov 15, 2023 | 1628 | 1631 | 1627 | 1628 | 0 | -0.19(-0.01%) |
Nov 14, 2023 | 1636 | 1638 | 1626 | 1628 | 0 | -2.93(-0.18%) |
Nov 13, 2023 | 1631 | 1633 | 1631 | 1631 | 0 | -0.26(-0.02%) |
Nov 10, 2023 | 1631 | 1634 | 1629 | 1631 | 0 | +0.74(+0.05%) |
Nov 09, 2023 | 1631 | 1633 | 1630 | 1631 | 0 | +1.29(+0.08%) |
Nov 08, 2023 | 1628 | 1630 | 1627 | 1629 | 0 | +1.91(+0.12%) |
Nov 07, 2023 | 1629 | 1629 | 1627 | 1628 | 0 | -1.10(-0.07%) |
Nov 06, 2023 | 1631 | 1632 | 1628 | 1629 | 0 | -1.90(-0.12%) |
Nov 03, 2023 | 1630 | 1632 | 1629 | 1631 | 0 | +2.13(+0.13%) |
Nov 02, 2023 | 1625 | 1629 | 1625 | 1628 | 0 | +3.55(+0.22%) |