Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.01 | 25.36 | 25.00 | 25.24 | 305,513 | -0.70(-2.69%) |
May 05, 2023 | 25.90 | 25.94 | 25.75 | 25.94 | 150,728 | +0.25(+0.99%) |
May 04, 2023 | 25.52 | 25.78 | 25.43 | 25.68 | 129,701 | +0.09(+0.35%) |
May 03, 2023 | 25.71 | 25.71 | 25.56 | 25.59 | 172,601 | -0.29(-1.12%) |
May 02, 2023 | 25.71 | 25.92 | 25.71 | 25.88 | 226,868 | +0.03(+0.11%) |
May 01, 2023 | 26.07 | 26.07 | 25.84 | 25.85 | 164,254 | -0.26(-1.01%) |
Apr 28, 2023 | 26.36 | 26.53 | 26.05 | 26.12 | 134,180 | -0.46(-1.74%) |
Apr 27, 2023 | 26.34 | 26.62 | 26.20 | 26.58 | 152,209 | +0.14(+0.51%) |
Apr 26, 2023 | 26.50 | 26.70 | 26.41 | 26.44 | 332,247 | +0.68(+2.64%) |
Apr 25, 2023 | 25.89 | 25.89 | 25.67 | 25.76 | 158,135 | -0.13(-0.49%) |
Apr 24, 2023 | 25.82 | 25.89 | 25.75 | 25.89 | 149,616 | +0.11(+0.42%) |
Apr 21, 2023 | 25.95 | 25.95 | 25.69 | 25.78 | 122,243 | -0.09(-0.35%) |
Apr 20, 2023 | 25.80 | 25.95 | 25.80 | 25.87 | 141,616 | +0.05(+0.18%) |
Apr 19, 2023 | 26.07 | 26.07 | 25.79 | 25.83 | 208,136 | -0.26(-1.01%) |
Apr 18, 2023 | 26.09 | 26.14 | 26.03 | 26.09 | 158,287 | +0.00(+0.00%) |
Apr 17, 2023 | 26.19 | 26.19 | 25.97 | 26.09 | 208,842 | -0.52(-1.94%) |
Apr 14, 2023 | 26.73 | 26.73 | 26.50 | 26.61 | 178,493 | -0.21(-0.78%) |
Apr 13, 2023 | 26.45 | 26.82 | 26.39 | 26.82 | 215,981 | +0.61(+2.32%) |
Apr 12, 2023 | 26.24 | 26.47 | 26.11 | 26.21 | 267,407 | +0.05(+0.17%) |
Apr 11, 2023 | 26.14 | 26.17 | 25.85 | 26.16 | 222,819 | +0.23(+0.87%) |
Apr 10, 2023 | 26.13 | 26.13 | 25.80 | 25.94 | 228,862 | +0.21(+0.81%) |
Apr 06, 2023 | 25.73 | 25.82 | 25.62 | 25.73 | 223,744 | +0.25(+1.00%) |
Apr 05, 2023 | 25.11 | 25.47 | 25.07 | 25.47 | 275,532 | +0.49(+1.96%) |
Apr 04, 2023 | 24.90 | 24.98 | 24.85 | 24.98 | 206,942 | +0.05(+0.18%) |
Apr 03, 2023 | 24.88 | 24.99 | 24.78 | 24.94 | 177,323 | +0.21(+0.84%) |
Mar 31, 2023 | 24.80 | 24.80 | 24.61 | 24.73 | 196,469 | -0.15(-0.58%) |
Mar 30, 2023 | 24.80 | 24.88 | 24.64 | 24.88 | 140,947 | +0.03(+0.11%) |
Mar 29, 2023 | 24.90 | 24.96 | 24.73 | 24.85 | 163,605 | +0.20(+0.81%) |
Mar 28, 2023 | 24.49 | 24.75 | 24.49 | 24.65 | 195,535 | +0.19(+0.78%) |
Mar 27, 2023 | 24.38 | 24.56 | 24.31 | 24.46 | 182,173 | -0.06(-0.26%) |
Mar 24, 2023 | 24.32 | 24.71 | 24.32 | 24.52 | 160,964 | +0.03(+0.11%) |
Mar 23, 2023 | 24.90 | 24.90 | 24.20 | 24.49 | 195,105 | +0.38(+1.58%) |
Mar 22, 2023 | 24.14 | 24.45 | 24.10 | 24.11 | 158,626 | -0.07(-0.30%) |
Mar 21, 2023 | 24.52 | 24.52 | 24.16 | 24.19 | 223,699 | +0.34(+1.45%) |
Mar 20, 2023 | 23.80 | 23.92 | 23.62 | 23.84 | 323,494 | -0.10(-0.42%) |
Mar 17, 2023 | 24.00 | 24.09 | 23.90 | 23.94 | 600,764 | -0.37(-1.53%) |
Mar 16, 2023 | 23.64 | 24.43 | 23.61 | 24.31 | 580,695 | +0.70(+2.96%) |
Mar 15, 2023 | 23.30 | 23.71 | 23.30 | 23.61 | 217,627 | -0.31(-1.29%) |
Mar 14, 2023 | 23.81 | 23.92 | 23.65 | 23.92 | 203,661 | +0.26(+1.11%) |
Mar 13, 2023 | 23.60 | 23.81 | 23.56 | 23.66 | 342,971 | +0.09(+0.38%) |
Mar 10, 2023 | 23.49 | 23.71 | 23.43 | 23.57 | 187,902 | +0.29(+1.25%) |
Mar 09, 2023 | 23.36 | 23.54 | 23.27 | 23.28 | 178,395 | -0.03(-0.12%) |
Mar 08, 2023 | 23.18 | 23.33 | 22.98 | 23.31 | 272,650 | +0.32(+1.38%) |
Mar 07, 2023 | 23.08 | 23.16 | 22.85 | 22.99 | 300,841 | -0.30(-1.29%) |
Mar 06, 2023 | 23.13 | 23.32 | 23.13 | 23.29 | 414,705 | -0.31(-1.31%) |
Mar 03, 2023 | 23.38 | 23.64 | 23.24 | 23.60 | 271,818 | +0.28(+1.21%) |
Mar 02, 2023 | 23.12 | 23.36 | 23.12 | 23.32 | 277,940 | -0.15(-0.66%) |