Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.36 | 24.47 | 24.32 | 24.39 | 21,875 | -0.06(-0.24%) |
May 05, 2023 | 24.43 | 24.48 | 24.39 | 24.45 | 8,848 | -0.00(-0.02%) |
May 04, 2023 | 24.35 | 24.48 | 24.19 | 24.45 | 15,032 | +0.06(+0.23%) |
May 03, 2023 | 24.25 | 24.40 | 24.25 | 24.40 | 13,848 | +0.07(+0.31%) |
May 02, 2023 | 24.35 | 24.35 | 24.20 | 24.32 | 8,089 | +0.14(+0.58%) |
May 01, 2023 | 24.25 | 24.33 | 24.18 | 24.18 | 31,785 | -0.16(-0.64%) |
Apr 28, 2023 | 24.29 | 24.50 | 24.26 | 24.34 | 27,107 | +0.12(+0.50%) |
Apr 27, 2023 | 24.20 | 24.32 | 24.14 | 24.22 | 6,305 | +0.00(+0.00%) |
Apr 26, 2023 | 24.30 | 24.33 | 24.20 | 24.22 | 4,770 | -0.08(-0.32%) |
Apr 25, 2023 | 24.16 | 24.29 | 24.16 | 24.29 | 21,757 | +0.17(+0.72%) |
Apr 24, 2023 | 24.13 | 24.14 | 24.06 | 24.12 | 11,432 | +0.08(+0.34%) |
Apr 21, 2023 | 24.08 | 24.11 | 24.00 | 24.04 | 11,254 | -0.08(-0.32%) |
Apr 20, 2023 | 24.11 | 24.12 | 24.08 | 24.11 | 6,846 | +0.04(+0.16%) |
Apr 19, 2023 | 24.08 | 24.11 | 24.03 | 24.08 | 12,886 | -0.17(-0.70%) |
Apr 18, 2023 | 24.39 | 24.42 | 24.21 | 24.25 | 15,260 | -0.27(-1.11%) |
Apr 17, 2023 | 24.40 | 24.53 | 24.36 | 24.52 | 26,560 | +0.09(+0.36%) |
Apr 14, 2023 | 24.58 | 24.58 | 24.37 | 24.43 | 29,372 | -0.14(-0.58%) |
Apr 13, 2023 | 24.62 | 24.62 | 24.50 | 24.57 | 22,230 | -0.01(-0.05%) |
Apr 12, 2023 | 24.52 | 24.60 | 24.52 | 24.58 | 10,805 | +0.05(+0.22%) |
Apr 11, 2023 | 24.55 | 24.62 | 24.45 | 24.53 | 6,816 | +0.13(+0.52%) |
Apr 10, 2023 | 24.32 | 24.48 | 24.32 | 24.41 | 12,845 | -0.08(-0.34%) |
Apr 06, 2023 | 24.42 | 24.58 | 24.42 | 24.49 | 11,606 | +0.02(+0.08%) |
Apr 05, 2023 | 24.38 | 24.57 | 24.33 | 24.47 | 10,088 | +0.32(+1.32%) |
Apr 04, 2023 | 24.11 | 24.27 | 24.11 | 24.15 | 30,993 | -0.03(-0.14%) |
Apr 03, 2023 | 24.14 | 24.21 | 24.06 | 24.18 | 14,308 | -0.00(-0.02%) |
Mar 31, 2023 | 24.13 | 24.19 | 24.10 | 24.19 | 16,559 | +0.04(+0.16%) |
Mar 30, 2023 | 23.95 | 24.17 | 23.92 | 24.15 | 21,718 | +0.17(+0.73%) |
Mar 29, 2023 | 23.97 | 24.01 | 23.97 | 23.97 | 6,260 | +0.02(+0.07%) |
Mar 28, 2023 | 23.96 | 24.00 | 23.85 | 23.96 | 30,456 | +0.00(+0.02%) |
Mar 27, 2023 | 23.93 | 24.00 | 23.93 | 23.95 | 12,149 | -0.08(-0.33%) |
Mar 24, 2023 | 24.00 | 24.04 | 24.00 | 24.03 | 1,662 | +0.08(+0.32%) |
Mar 23, 2023 | 23.80 | 24.10 | 23.80 | 23.95 | 13,640 | +0.09(+0.39%) |
Mar 22, 2023 | 23.80 | 23.86 | 23.76 | 23.86 | 3,746 | +0.11(+0.45%) |
Mar 21, 2023 | 23.91 | 23.91 | 23.72 | 23.76 | 5,782 | -0.08(-0.32%) |
Mar 20, 2023 | 23.92 | 23.97 | 23.76 | 23.83 | 7,940 | -0.14(-0.59%) |
Mar 17, 2023 | 23.98 | 24.05 | 23.95 | 23.97 | 11,077 | +0.13(+0.53%) |
Mar 16, 2023 | 23.83 | 23.94 | 23.74 | 23.85 | 72,690 | -0.01(-0.06%) |
Mar 15, 2023 | 23.96 | 23.99 | 23.80 | 23.86 | 20,449 | +0.16(+0.69%) |
Mar 14, 2023 | 23.76 | 23.76 | 23.64 | 23.70 | 19,879 | -0.06(-0.26%) |
Mar 13, 2023 | 23.85 | 23.85 | 23.72 | 23.76 | 10,836 | +0.07(+0.29%) |
Mar 10, 2023 | 23.56 | 23.78 | 23.56 | 23.69 | 8,518 | +0.26(+1.11%) |
Mar 09, 2023 | 23.33 | 23.46 | 23.33 | 23.43 | 18,274 | +0.12(+0.50%) |
Mar 08, 2023 | 23.37 | 23.43 | 23.26 | 23.32 | 5,381 | +0.01(+0.04%) |
Mar 07, 2023 | 23.33 | 23.36 | 23.17 | 23.31 | 14,965 | +0.00(+0.01%) |
Mar 06, 2023 | 23.35 | 23.35 | 23.27 | 23.31 | 17,056 | -0.04(-0.17%) |
Mar 03, 2023 | 23.35 | 23.38 | 23.31 | 23.35 | 9,286 | +0.04(+0.17%) |
Mar 02, 2023 | 23.21 | 23.31 | 23.18 | 23.31 | 90,539 | +0.02(+0.08%) |