Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2464 | 2476 | 2446 | 2470 | 0 | +7.17(+0.29%) |
Nov 29, 2023 | 2480 | 2490 | 2453 | 2463 | 0 | -10.76(-0.44%) |
Nov 28, 2023 | 2459 | 2480 | 2454 | 2473 | 0 | +12.14(+0.49%) |
Nov 27, 2023 | 2458 | 2475 | 2449 | 2461 | 0 | +0.69(+0.03%) |
Nov 24, 2023 | 2461 | 2466 | 2448 | 2460 | 0 | -2.09(-0.08%) |
Nov 22, 2023 | 2464 | 2476 | 2449 | 2463 | 0 | +18.59(+0.76%) |
Nov 21, 2023 | 2456 | 2461 | 2432 | 2444 | 0 | -17.07(-0.69%) |
Nov 20, 2023 | 2431 | 2469 | 2429 | 2461 | 0 | +32.72(+1.35%) |
Nov 17, 2023 | 2443 | 2449 | 2413 | 2428 | 0 | -20.95(-0.86%) |
Nov 16, 2023 | 2431 | 2456 | 2419 | 2449 | 0 | +13.91(+0.57%) |
Nov 15, 2023 | 2436 | 2454 | 2420 | 2435 | 0 | +3.08(+0.13%) |
Nov 14, 2023 | 2433 | 2444 | 2415 | 2432 | 0 | +24.13(+1.00%) |
Nov 13, 2023 | 2416 | 2420 | 2400 | 2408 | 0 | -15.17(-0.63%) |
Nov 10, 2023 | 2391 | 2429 | 2381 | 2423 | 0 | +40.69(+1.71%) |
Nov 09, 2023 | 2397 | 2410 | 2378 | 2383 | 0 | -20.14(-0.84%) |
Nov 08, 2023 | 2399 | 2413 | 2388 | 2403 | 0 | +8.43(+0.35%) |
Nov 07, 2023 | 2385 | 2405 | 2375 | 2394 | 0 | +18.63(+0.78%) |
Nov 06, 2023 | 2358 | 2381 | 2354 | 2376 | 0 | +20.73(+0.88%) |
Nov 03, 2023 | 2337 | 2365 | 2325 | 2355 | 0 | +19.21(+0.82%) |
Nov 02, 2023 | 2325 | 2340 | 2312 | 2336 | 0 | +19.10(+0.82%) |
Nov 01, 2023 | 2287 | 2326 | 2281 | 2317 | 0 | +33.94(+1.49%) |
Oct 31, 2023 | 2279 | 2288 | 2257 | 2283 | 0 | +7.11(+0.31%) |
Oct 30, 2023 | 2260 | 2290 | 2245 | 2276 | 0 | +32.25(+1.44%) |
Oct 27, 2023 | 2251 | 2280 | 2232 | 2243 | 0 | +0.54(+0.02%) |
Oct 26, 2023 | 2290 | 2306 | 2230 | 2243 | 0 | -48.50(-2.12%) |
Oct 25, 2023 | 2309 | 2321 | 2276 | 2291 | 0 | +25.75(+1.14%) |
Oct 24, 2023 | 2266 | 2274 | 2246 | 2266 | 0 | +7.34(+0.33%) |
Oct 23, 2023 | 2241 | 2278 | 2232 | 2258 | 0 | +7.92(+0.35%) |
Oct 20, 2023 | 2273 | 2280 | 2241 | 2250 | 0 | -22.11(-0.97%) |
Oct 19, 2023 | 2281 | 2303 | 2267 | 2272 | 0 | -2.97(-0.13%) |
Oct 18, 2023 | 2290 | 2308 | 2266 | 2275 | 0 | -19.08(-0.83%) |
Oct 17, 2023 | 2283 | 2305 | 2266 | 2294 | 0 | -6.66(-0.29%) |
Oct 16, 2023 | 2289 | 2319 | 2285 | 2301 | 0 | +21.54(+0.94%) |
Oct 13, 2023 | 2304 | 2313 | 2270 | 2280 | 0 | -18.96(-0.82%) |
Oct 12, 2023 | 2299 | 2316 | 2284 | 2299 | 0 | -5.72(-0.25%) |
Oct 11, 2023 | 2297 | 2309 | 2284 | 2304 | 0 | +17.78(+0.78%) |
Oct 10, 2023 | 2295 | 2302 | 2280 | 2286 | 0 | -6.72(-0.29%) |
Oct 09, 2023 | 2267 | 2297 | 2257 | 2293 | 0 | +15.27(+0.67%) |
Oct 06, 2023 | 2231 | 2289 | 2225 | 2278 | 0 | +34.81(+1.55%) |
Oct 05, 2023 | 2238 | 2249 | 2217 | 2243 | 0 | +5.90(+0.26%) |
Oct 04, 2023 | 2215 | 2246 | 2209 | 2237 | 0 | +22.31(+1.01%) |
Oct 03, 2023 | 2241 | 2249 | 2200 | 2215 | 0 | -34.96(-1.55%) |
Oct 02, 2023 | 2223 | 2254 | 2213 | 2250 | 0 | +27.61(+1.24%) |
Sep 29, 2023 | 2234 | 2245 | 2214 | 2222 | 0 | +8.05(+0.36%) |
Sep 28, 2023 | 2202 | 2228 | 2189 | 2214 | 0 | +3.59(+0.16%) |
Sep 27, 2023 | 2217 | 2227 | 2192 | 2211 | 0 | -3.15(-0.14%) |
Sep 26, 2023 | 2234 | 2241 | 2204 | 2214 | 0 | -34.39(-1.53%) |
Sep 25, 2023 | 2239 | 2250 | 2234 | 2248 | 0 | +5.09(+0.23%) |
Sep 22, 2023 | 2260 | 2268 | 2236 | 2243 | 0 | -7.17(-0.32%) |
Sep 21, 2023 | 2255 | 2283 | 2233 | 2250 | 0 | -18.28(-0.81%) |
Sep 20, 2023 | 2310 | 2314 | 2265 | 2269 | 0 | -34.69(-1.51%) |
Sep 19, 2023 | 2290 | 2310 | 2280 | 2303 | 0 | +1.55(+0.07%) |
Sep 18, 2023 | 2296 | 2313 | 2285 | 2302 | 0 | +1.27(+0.06%) |
Sep 15, 2023 | 2329 | 2334 | 2293 | 2300 | 0 | -33.11(-1.42%) |
Sep 14, 2023 | 2331 | 2344 | 2317 | 2333 | 0 | +14.79(+0.64%) |
Sep 13, 2023 | 2309 | 2334 | 2299 | 2319 | 0 | +8.05(+0.35%) |
Sep 12, 2023 | 2332 | 2340 | 2302 | 2311 | 0 | -28.97(-1.24%) |
Sep 11, 2023 | 2340 | 2347 | 2323 | 2340 | 0 | +15.02(+0.65%) |
Sep 08, 2023 | 2308 | 2339 | 2303 | 2325 | 0 | +19.05(+0.83%) |
Sep 07, 2023 | 2305 | 2322 | 2290 | 2306 | 0 | -21.67(-0.93%) |
Sep 06, 2023 | 2344 | 2351 | 2311 | 2327 | 0 | -22.45(-0.96%) |
Sep 05, 2023 | 2338 | 2363 | 2327 | 2350 | 0 | +10.76(+0.46%) |