Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2600 | 2632 | 2549 | 2552 | 0 | -55.02(-2.11%) |
Jan 30, 2024 | 2629 | 2637 | 2595 | 2607 | 0 | -13.57(-0.52%) |
Jan 29, 2024 | 2608 | 2625 | 2593 | 2621 | 0 | +18.98(+0.73%) |
Jan 26, 2024 | 2611 | 2621 | 2593 | 2602 | 0 | -8.53(-0.33%) |
Jan 25, 2024 | 2606 | 2628 | 2593 | 2610 | 0 | +16.37(+0.63%) |
Jan 24, 2024 | 2598 | 2616 | 2585 | 2594 | 0 | +7.34(+0.28%) |
Jan 23, 2024 | 2572 | 2591 | 2560 | 2587 | 0 | +12.85(+0.50%) |
Jan 22, 2024 | 2582 | 2595 | 2557 | 2574 | 0 | -0.24(-0.01%) |
Jan 19, 2024 | 2555 | 2576 | 2544 | 2574 | 0 | +28.12(+1.10%) |
Jan 18, 2024 | 2530 | 2548 | 2519 | 2546 | 0 | +30.56(+1.21%) |
Jan 17, 2024 | 2509 | 2523 | 2490 | 2515 | 0 | -8.20(-0.32%) |
Jan 16, 2024 | 2531 | 2541 | 2505 | 2524 | 0 | -0.62(-0.02%) |
Jan 12, 2024 | 2512 | 2530 | 2505 | 2524 | 0 | +16.93(+0.68%) |
Jan 11, 2024 | 2517 | 2535 | 2483 | 2507 | 0 | +1.57(+0.06%) |
Jan 10, 2024 | 2479 | 2514 | 2474 | 2506 | 0 | +26.14(+1.05%) |
Jan 09, 2024 | 2463 | 2485 | 2454 | 2480 | 0 | +1.86(+0.08%) |
Jan 08, 2024 | 2447 | 2481 | 2441 | 2478 | 0 | +37.18(+1.52%) |
Jan 05, 2024 | 2445 | 2461 | 2429 | 2440 | 0 | -2.14(-0.09%) |
Jan 04, 2024 | 2454 | 2469 | 2435 | 2443 | 0 | -14.54(-0.59%) |
Jan 03, 2024 | 2452 | 2475 | 2444 | 2457 | 0 | -3.01(-0.12%) |
Jan 02, 2024 | 2465 | 2487 | 2431 | 2460 | 0 | -25.44(-1.02%) |
Dec 29, 2023 | 2488 | 2496 | 2472 | 2486 | 0 | -0.02(-0.00%) |
Dec 28, 2023 | 2487 | 2494 | 2479 | 2486 | 0 | +6.77(+0.27%) |
Dec 27, 2023 | 2474 | 2484 | 2466 | 2479 | 0 | -0.14(-0.01%) |
Dec 26, 2023 | 2480 | 2490 | 2471 | 2479 | 0 | +0.44(+0.02%) |
Dec 22, 2023 | 2477 | 2488 | 2467 | 2479 | 0 | +5.25(+0.21%) |
Dec 21, 2023 | 2471 | 2483 | 2453 | 2473 | 0 | +15.20(+0.62%) |
Dec 20, 2023 | 2484 | 2492 | 2457 | 2458 | 0 | -19.64(-0.79%) |
Dec 19, 2023 | 2467 | 2483 | 2458 | 2478 | 0 | +8.10(+0.33%) |
Dec 18, 2023 | 2458 | 2476 | 2448 | 2470 | 0 | +7.44(+0.30%) |
Dec 15, 2023 | 2449 | 2476 | 2442 | 2462 | 0 | +12.70(+0.52%) |
Dec 14, 2023 | 2478 | 2487 | 2434 | 2450 | 0 | -30.27(-1.22%) |
Dec 13, 2023 | 2471 | 2492 | 2449 | 2480 | 0 | +9.05(+0.37%) |
Dec 12, 2023 | 2455 | 2474 | 2446 | 2471 | 0 | +14.18(+0.58%) |
Dec 11, 2023 | 2446 | 2461 | 2430 | 2457 | 0 | -10.70(-0.43%) |
Dec 08, 2023 | 2445 | 2471 | 2438 | 2467 | 0 | +15.34(+0.63%) |
Dec 07, 2023 | 2443 | 2460 | 2432 | 2452 | 0 | +11.81(+0.48%) |
Dec 06, 2023 | 2464 | 2470 | 2435 | 2440 | 0 | -16.42(-0.67%) |
Dec 05, 2023 | 2427 | 2464 | 2421 | 2457 | 0 | +19.68(+0.81%) |
Dec 04, 2023 | 2435 | 2443 | 2407 | 2437 | 0 | -20.24(-0.82%) |
Dec 01, 2023 | 2459 | 2472 | 2435 | 2457 | 0 | -12.61(-0.51%) |
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%) |