Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.93 | 26.00 | 25.93 | 25.97 | 5,807 | -0.05(-0.21%) |
May 05, 2023 | 25.78 | 26.02 | 25.78 | 26.02 | 1,570 | +0.39(+1.52%) |
May 04, 2023 | 25.61 | 25.69 | 25.58 | 25.63 | 8,132 | +0.11(+0.45%) |
May 03, 2023 | 25.48 | 26.00 | 25.48 | 25.52 | 28,665 | +0.28(+1.11%) |
May 02, 2023 | 25.17 | 25.31 | 25.07 | 25.24 | 3,269 | -0.28(-1.08%) |
May 01, 2023 | 25.38 | 25.51 | 25.30 | 25.51 | 3,901 | +0.16(+0.62%) |
Apr 28, 2023 | 25.19 | 25.47 | 25.11 | 25.35 | 5,342 | +0.22(+0.86%) |
Apr 27, 2023 | 25.16 | 25.22 | 25.04 | 25.14 | 4,806 | +0.24(+0.95%) |
Apr 26, 2023 | 25.11 | 25.14 | 24.90 | 24.90 | 2,274 | -0.26(-1.02%) |
Apr 25, 2023 | 25.41 | 25.42 | 25.07 | 25.16 | 16,158 | -0.63(-2.45%) |
Apr 24, 2023 | 25.87 | 25.96 | 25.58 | 25.79 | 15,507 | -0.21(-0.80%) |
Apr 21, 2023 | 26.17 | 26.17 | 25.99 | 26.00 | 1,124 | -0.31(-1.19%) |
Apr 20, 2023 | 26.35 | 26.48 | 26.20 | 26.31 | 5,515 | +0.07(+0.25%) |
Apr 19, 2023 | 26.43 | 26.43 | 26.14 | 26.24 | 11,962 | -0.51(-1.90%) |
Apr 18, 2023 | 26.77 | 26.84 | 26.65 | 26.75 | 3,160 | -0.09(-0.35%) |
Apr 17, 2023 | 26.89 | 26.89 | 26.83 | 26.85 | 2,910 | +0.07(+0.26%) |
Apr 14, 2023 | 26.52 | 26.86 | 26.52 | 26.78 | 8,264 | +0.10(+0.37%) |
Apr 13, 2023 | 26.89 | 26.89 | 26.48 | 26.68 | 8,591 | -0.05(-0.18%) |
Apr 12, 2023 | 26.88 | 26.89 | 26.73 | 26.73 | 21,244 | -0.05(-0.18%) |
Apr 11, 2023 | 26.67 | 26.85 | 26.67 | 26.78 | 246,423 | +0.46(+1.76%) |
Apr 10, 2023 | 26.32 | 26.41 | 26.26 | 26.31 | 1,317 | +0.00(+0.00%) |
Apr 06, 2023 | 26.38 | 26.41 | 26.24 | 26.31 | 3,843 | +0.05(+0.20%) |
Apr 05, 2023 | 26.70 | 26.70 | 26.11 | 26.26 | 19,648 | -0.33(-1.24%) |
Apr 04, 2023 | 26.67 | 26.74 | 26.57 | 26.59 | 7,789 | -0.13(-0.48%) |
Apr 03, 2023 | 26.71 | 26.88 | 26.61 | 26.72 | 6,793 | +0.10(+0.37%) |
Mar 31, 2023 | 26.43 | 26.72 | 26.38 | 26.62 | 4,160 | +0.06(+0.22%) |
Mar 30, 2023 | 26.57 | 26.70 | 26.56 | 26.56 | 3,445 | -0.18(-0.66%) |
Mar 29, 2023 | 26.69 | 26.74 | 26.48 | 26.74 | 14,686 | +0.02(+0.07%) |
Mar 28, 2023 | 26.83 | 26.85 | 26.72 | 26.72 | 25,371 | -0.19(-0.69%) |
Mar 27, 2023 | 27.01 | 27.11 | 26.86 | 26.90 | 5,470 | -0.08(-0.30%) |
Mar 24, 2023 | 26.97 | 27.05 | 26.97 | 26.98 | 21,946 | -0.14(-0.51%) |
Mar 23, 2023 | 26.91 | 27.18 | 26.91 | 27.12 | 10,212 | +0.51(+1.93%) |
Mar 22, 2023 | 26.67 | 26.78 | 26.47 | 26.61 | 55,799 | +0.17(+0.63%) |
Mar 21, 2023 | 26.57 | 26.56 | 26.42 | 26.44 | 8,839 | +0.17(+0.64%) |
Mar 20, 2023 | 26.29 | 26.47 | 26.26 | 26.27 | 3,535 | +0.17(+0.65%) |
Mar 17, 2023 | 25.92 | 26.67 | 25.92 | 26.10 | 21,694 | -0.16(-0.61%) |
Mar 16, 2023 | 25.73 | 26.29 | 25.31 | 26.26 | 12,707 | +0.96(+3.78%) |
Mar 15, 2023 | 25.76 | 25.76 | 25.21 | 25.31 | 13,431 | -0.89(-3.39%) |
Mar 14, 2023 | 26.24 | 26.34 | 26.17 | 26.19 | 4,545 | +0.01(+0.04%) |
Mar 13, 2023 | 25.81 | 26.35 | 25.81 | 26.18 | 3,135 | -0.28(-1.04%) |
Mar 10, 2023 | 26.55 | 26.55 | 26.16 | 26.46 | 16,435 | +0.09(+0.34%) |
Mar 09, 2023 | 26.28 | 26.51 | 26.28 | 26.37 | 33,776 | -0.10(-0.37%) |
Mar 08, 2023 | 26.53 | 26.53 | 26.41 | 26.47 | 4,478 | +0.10(+0.37%) |
Mar 07, 2023 | 26.43 | 26.58 | 26.32 | 26.37 | 5,593 | -0.06(-0.22%) |
Mar 06, 2023 | 26.59 | 26.59 | 26.41 | 26.43 | 3,613 | -0.04(-0.15%) |
Mar 03, 2023 | 26.60 | 26.60 | 26.26 | 26.47 | 11,177 | +0.01(+0.04%) |
Mar 02, 2023 | 26.46 | 26.48 | 26.34 | 26.46 | 5,736 | +0.00(+0.00%) |