Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.08 | 25.08 | 24.93 | 25.03 | 1,255,483 | -0.01(-0.04%) |
May 05, 2023 | 24.83 | 25.11 | 24.82 | 25.04 | 1,501,248 | +0.49(+2.01%) |
May 04, 2023 | 24.74 | 24.74 | 24.44 | 24.55 | 1,408,740 | -0.27(-1.07%) |
May 03, 2023 | 25.01 | 25.18 | 24.79 | 24.81 | 2,194,939 | -0.14(-0.55%) |
May 02, 2023 | 25.26 | 25.26 | 24.71 | 24.95 | 1,655,914 | -0.36(-1.40%) |
May 01, 2023 | 25.31 | 25.43 | 25.27 | 25.31 | 1,367,860 | -0.01(-0.04%) |
Apr 28, 2023 | 25.05 | 25.32 | 25.04 | 25.32 | 1,612,703 | +0.26(+1.02%) |
Apr 27, 2023 | 24.78 | 25.08 | 24.73 | 25.06 | 1,605,430 | +0.43(+1.76%) |
Apr 26, 2023 | 24.80 | 24.84 | 24.58 | 24.63 | 1,657,494 | -0.17(-0.68%) |
Apr 25, 2023 | 25.14 | 25.14 | 24.78 | 24.79 | 1,450,688 | -0.46(-1.84%) |
Apr 24, 2023 | 25.22 | 25.31 | 25.13 | 25.26 | 1,437,110 | +0.05(+0.20%) |
Apr 21, 2023 | 25.25 | 25.27 | 25.09 | 25.21 | 4,008,170 | -0.02(-0.08%) |
Apr 20, 2023 | 25.18 | 25.33 | 25.13 | 25.23 | 3,507,269 | -0.12(-0.47%) |
Apr 19, 2023 | 25.25 | 25.38 | 25.20 | 25.35 | 3,843,707 | -0.02(-0.08%) |
Apr 18, 2023 | 25.44 | 25.45 | 25.27 | 25.37 | 1,852,979 | +0.03(+0.12%) |
Apr 17, 2023 | 25.26 | 25.35 | 25.17 | 25.34 | 2,400,488 | +0.10(+0.39%) |
Apr 14, 2023 | 25.32 | 25.45 | 25.09 | 25.24 | 1,771,496 | -0.07(-0.27%) |
Apr 13, 2023 | 25.11 | 25.34 | 25.03 | 25.31 | 1,776,061 | +0.28(+1.10%) |
Apr 12, 2023 | 25.30 | 25.31 | 24.98 | 25.03 | 1,317,153 | -0.10(-0.39%) |
Apr 11, 2023 | 25.11 | 25.23 | 25.05 | 25.13 | 2,209,776 | +0.10(+0.39%) |
Apr 10, 2023 | 24.80 | 25.04 | 24.77 | 25.03 | 1,556,352 | +0.12(+0.48%) |
Apr 06, 2023 | 24.85 | 24.95 | 24.74 | 24.91 | 1,524,381 | +0.04(+0.16%) |
Apr 05, 2023 | 24.89 | 24.96 | 24.74 | 24.87 | 1,042,050 | -0.09(-0.36%) |
Apr 04, 2023 | 25.27 | 25.31 | 24.87 | 24.96 | 1,331,906 | -0.31(-1.21%) |
Apr 03, 2023 | 25.18 | 25.31 | 25.07 | 25.27 | 1,690,398 | +0.11(+0.43%) |
Mar 31, 2023 | 24.89 | 25.16 | 24.88 | 25.16 | 1,511,657 | +0.37(+1.47%) |
Mar 30, 2023 | 24.85 | 24.89 | 24.68 | 24.79 | 2,514,507 | +0.11(+0.44%) |
Mar 29, 2023 | 24.63 | 24.71 | 24.53 | 24.68 | 1,241,876 | +0.30(+1.21%) |
Mar 28, 2023 | 24.35 | 24.45 | 24.26 | 24.39 | 1,472,914 | +0.01(+0.04%) |
Mar 27, 2023 | 24.44 | 24.49 | 24.28 | 24.38 | 1,833,702 | +0.15(+0.61%) |
Mar 24, 2023 | 23.98 | 24.26 | 23.81 | 24.23 | 2,015,757 | +0.11(+0.45%) |
Mar 23, 2023 | 24.30 | 24.54 | 23.93 | 24.12 | 1,996,590 | +0.00(+0.00%) |
Mar 22, 2023 | 24.61 | 24.75 | 24.11 | 24.12 | 1,711,925 | -0.47(-1.93%) |
Mar 21, 2023 | 24.48 | 24.64 | 24.44 | 24.60 | 1,876,121 | +0.38(+1.59%) |
Mar 20, 2023 | 24.04 | 24.30 | 24.03 | 24.21 | 1,300,119 | +0.27(+1.11%) |
Mar 17, 2023 | 24.26 | 24.26 | 23.84 | 23.95 | 1,857,999 | -0.37(-1.54%) |
Mar 16, 2023 | 23.78 | 24.35 | 23.68 | 24.32 | 2,350,162 | +0.39(+1.65%) |
Mar 15, 2023 | 23.85 | 23.93 | 23.57 | 23.93 | 2,602,019 | -0.32(-1.34%) |
Mar 14, 2023 | 24.29 | 24.44 | 23.97 | 24.25 | 1,515,148 | +0.38(+1.61%) |
Mar 13, 2023 | 23.82 | 24.21 | 23.63 | 23.87 | 2,208,386 | -0.26(-1.06%) |
Mar 10, 2023 | 24.53 | 24.59 | 23.98 | 24.12 | 1,781,858 | -0.43(-1.76%) |
Mar 09, 2023 | 25.14 | 25.22 | 24.53 | 24.56 | 1,576,523 | -0.54(-2.16%) |
Mar 08, 2023 | 25.10 | 25.17 | 24.92 | 25.10 | 1,703,558 | +0.04(+0.16%) |
Mar 07, 2023 | 25.42 | 25.43 | 25.03 | 25.06 | 1,588,937 | -0.36(-1.43%) |
Mar 06, 2023 | 25.57 | 25.64 | 25.37 | 25.42 | 1,294,092 | -0.10(-0.39%) |
Mar 03, 2023 | 25.25 | 25.55 | 25.19 | 25.52 | 1,206,128 | +0.37(+1.49%) |
Mar 02, 2023 | 24.85 | 25.22 | 24.82 | 25.15 | 1,269,246 | +0.14(+0.55%) |