Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.30 | 24.35 | 23.65 | 24.35 | 48,328 | +0.04(+0.17%) |
May 05, 2023 | 24.18 | 24.31 | 24.07 | 24.31 | 13,300 | +0.33(+1.39%) |
May 04, 2023 | 23.95 | 23.97 | 23.85 | 23.97 | 15,427 | -0.11(-0.46%) |
May 03, 2023 | 24.19 | 24.26 | 23.04 | 24.09 | 62,562 | -0.12(-0.50%) |
May 02, 2023 | 24.08 | 24.21 | 24.08 | 24.21 | 1,771 | -0.14(-0.59%) |
May 01, 2023 | 24.32 | 24.35 | 24.31 | 24.35 | 1,143 | +0.03(+0.11%) |
Apr 28, 2023 | 24.16 | 24.32 | 24.16 | 24.32 | 334 | +0.08(+0.34%) |
Apr 27, 2023 | 24.03 | 24.25 | 24.03 | 24.24 | 7,840 | +0.33(+1.37%) |
Apr 26, 2023 | 23.89 | 23.92 | 23.82 | 23.91 | 4,428 | -0.07(-0.29%) |
Apr 25, 2023 | 24.11 | 24.14 | 23.96 | 23.98 | 4,985 | -0.27(-1.10%) |
Apr 24, 2023 | 24.14 | 24.25 | 24.14 | 24.25 | 964 | +0.01(+0.05%) |
Apr 21, 2023 | 24.23 | 24.24 | 24.22 | 24.24 | 2,211 | +0.03(+0.11%) |
Apr 20, 2023 | 24.16 | 24.21 | 24.16 | 24.21 | 7,677 | -0.09(-0.37%) |
Apr 19, 2023 | 24.19 | 24.30 | 24.08 | 24.30 | 8,663 | +0.00(+0.00%) |
Apr 18, 2023 | 24.26 | 24.30 | 24.25 | 24.30 | 3,019 | +0.04(+0.16%) |
Apr 17, 2023 | 24.24 | 24.26 | 24.17 | 24.26 | 5,387 | +0.05(+0.19%) |
Apr 14, 2023 | 24.25 | 24.25 | 24.15 | 24.21 | 1,187 | -0.03(-0.10%) |
Apr 13, 2023 | 24.03 | 24.25 | 23.93 | 24.24 | 9,122 | +0.25(+1.03%) |
Apr 12, 2023 | 24.08 | 24.08 | 23.99 | 23.99 | 1,990 | -0.08(-0.33%) |
Apr 11, 2023 | 24.02 | 24.11 | 23.91 | 24.07 | 32,513 | +0.03(+0.13%) |
Apr 10, 2023 | 24.02 | 24.05 | 23.82 | 24.04 | 16,606 | +0.01(+0.03%) |
Apr 06, 2023 | 24.00 | 24.06 | 23.91 | 24.03 | 7,963 | +0.04(+0.17%) |
Apr 05, 2023 | 23.92 | 23.99 | 23.92 | 23.99 | 268 | +0.06(+0.25%) |
Apr 04, 2023 | 23.97 | 24.00 | 23.89 | 23.93 | 9,025 | -0.06(-0.27%) |
Apr 03, 2023 | 24.00 | 24.05 | 23.72 | 24.00 | 71,515 | +0.00(+0.02%) |
Mar 31, 2023 | 23.91 | 24.00 | 23.91 | 24.00 | 1,514 | +0.20(+0.86%) |
Mar 30, 2023 | 23.82 | 23.82 | 23.77 | 23.79 | 1,549 | +0.07(+0.29%) |
Mar 29, 2023 | 23.67 | 23.72 | 23.62 | 23.72 | 2,288 | +0.26(+1.12%) |
Mar 28, 2023 | 23.48 | 23.49 | 23.37 | 23.46 | 16,068 | -0.05(-0.20%) |
Mar 27, 2023 | 23.61 | 23.61 | 23.46 | 23.51 | 3,674 | +0.17(+0.73%) |
Mar 24, 2023 | 23.37 | 23.47 | 23.34 | 23.34 | 8,714 | -0.06(-0.26%) |
Mar 23, 2023 | 23.48 | 23.48 | 23.40 | 23.40 | 2,183 | +0.09(+0.39%) |
Mar 22, 2023 | 23.43 | 23.47 | 23.31 | 23.31 | 2,917 | -0.15(-0.62%) |
Mar 21, 2023 | 23.43 | 23.46 | 23.39 | 23.45 | 2,769 | +0.16(+0.69%) |
Mar 20, 2023 | 23.21 | 23.29 | 23.21 | 23.29 | 675 | +0.11(+0.49%) |
Mar 17, 2023 | 23.25 | 23.25 | 23.18 | 23.18 | 2,313 | -0.13(-0.55%) |
Mar 16, 2023 | 23.04 | 23.31 | 22.99 | 23.31 | 2,683 | +0.30(+1.31%) |
Mar 15, 2023 | 22.93 | 23.01 | 22.93 | 23.01 | 3,212 | -0.07(-0.32%) |
Mar 14, 2023 | 23.03 | 23.17 | 23.03 | 23.08 | 4,354 | +0.26(+1.14%) |
Mar 13, 2023 | 22.69 | 22.89 | 22.69 | 22.82 | 2,247 | +0.03(+0.14%) |
Mar 10, 2023 | 22.92 | 23.01 | 22.79 | 22.79 | 3,548 | -0.27(-1.16%) |
Mar 09, 2023 | 23.46 | 23.48 | 23.03 | 23.06 | 23,525 | -0.30(-1.28%) |
Mar 08, 2023 | 23.32 | 23.39 | 23.30 | 23.36 | 6,927 | +0.02(+0.07%) |
Mar 07, 2023 | 23.45 | 23.51 | 23.34 | 23.34 | 11,703 | -0.23(-0.96%) |
Mar 06, 2023 | 23.62 | 23.63 | 23.56 | 23.57 | 4,223 | +0.02(+0.08%) |
Mar 03, 2023 | 23.37 | 23.55 | 23.35 | 23.55 | 2,992 | +0.28(+1.20%) |
Mar 02, 2023 | 23.16 | 23.34 | 23.09 | 23.27 | 6,597 | +0.11(+0.50%) |