Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.21 | 24.29 | 23.64 | 23.89 | 3,185,194 | -0.17(-0.70%) |
May 05, 2023 | 24.01 | 24.20 | 23.90 | 24.06 | 2,936,657 | +0.41(+1.75%) |
May 04, 2023 | 23.45 | 23.67 | 23.09 | 23.65 | 3,673,906 | -0.04(-0.16%) |
May 03, 2023 | 23.71 | 24.21 | 23.59 | 23.69 | 3,211,553 | -0.08(-0.32%) |
May 02, 2023 | 24.35 | 24.40 | 23.32 | 23.76 | 4,824,112 | -0.86(-3.48%) |
May 01, 2023 | 26.62 | 26.85 | 24.47 | 24.62 | 5,690,027 | -0.71(-2.79%) |
Apr 28, 2023 | 24.98 | 25.47 | 24.92 | 25.32 | 6,765,094 | +0.24(+0.98%) |
Apr 27, 2023 | 24.86 | 25.11 | 24.67 | 25.08 | 2,515,158 | +0.42(+1.72%) |
Apr 26, 2023 | 24.67 | 24.97 | 24.49 | 24.66 | 2,336,623 | -0.07(-0.27%) |
Apr 25, 2023 | 25.19 | 25.24 | 24.71 | 24.72 | 2,578,342 | -0.71(-2.78%) |
Apr 24, 2023 | 25.30 | 25.45 | 25.06 | 25.43 | 2,541,727 | +0.28(+1.12%) |
Apr 21, 2023 | 25.32 | 25.40 | 25.02 | 25.15 | 2,683,295 | -0.19(-0.74%) |
Apr 20, 2023 | 25.35 | 25.42 | 25.21 | 25.33 | 1,760,638 | -0.23(-0.88%) |
Apr 19, 2023 | 25.26 | 25.63 | 25.18 | 25.56 | 3,307,852 | +0.14(+0.56%) |
Apr 18, 2023 | 25.44 | 25.48 | 24.97 | 25.42 | 2,593,027 | +0.12(+0.48%) |
Apr 17, 2023 | 25.04 | 25.30 | 24.92 | 25.30 | 2,104,180 | +0.09(+0.37%) |
Apr 14, 2023 | 25.64 | 25.76 | 25.02 | 25.20 | 3,338,970 | -0.16(-0.63%) |
Apr 13, 2023 | 24.93 | 25.42 | 24.85 | 25.36 | 2,753,099 | +0.47(+1.89%) |
Apr 12, 2023 | 25.94 | 25.96 | 24.87 | 24.89 | 3,758,219 | -0.70(-2.72%) |
Apr 11, 2023 | 25.24 | 25.81 | 25.20 | 25.59 | 2,704,942 | +0.52(+2.07%) |
Apr 10, 2023 | 25.10 | 25.43 | 24.87 | 25.07 | 3,407,349 | +0.01(+0.04%) |
Apr 06, 2023 | 25.04 | 25.25 | 24.97 | 25.06 | 2,838,134 | -0.01(-0.04%) |
Apr 05, 2023 | 24.83 | 25.12 | 24.81 | 25.07 | 3,364,371 | -0.06(-0.22%) |
Apr 04, 2023 | 25.48 | 25.50 | 24.92 | 25.13 | 3,073,145 | -0.24(-0.97%) |
Apr 03, 2023 | 25.33 | 25.61 | 25.16 | 25.37 | 3,768,331 | -0.01(-0.04%) |
Mar 31, 2023 | 24.98 | 25.42 | 24.92 | 25.38 | 2,911,377 | +0.64(+2.59%) |
Mar 30, 2023 | 24.96 | 25.00 | 24.60 | 24.74 | 1,874,280 | +0.03(+0.11%) |
Mar 29, 2023 | 24.87 | 24.94 | 24.54 | 24.71 | 2,367,816 | +0.15(+0.61%) |
Mar 28, 2023 | 24.58 | 24.75 | 24.37 | 24.56 | 1,840,295 | -0.07(-0.26%) |
Mar 27, 2023 | 24.92 | 25.02 | 24.39 | 24.63 | 3,204,133 | +0.14(+0.57%) |
Mar 24, 2023 | 24.02 | 24.59 | 23.84 | 24.49 | 3,069,896 | +0.09(+0.38%) |
Mar 23, 2023 | 24.66 | 25.01 | 24.18 | 24.40 | 2,908,217 | -0.10(-0.42%) |
Mar 22, 2023 | 25.03 | 25.20 | 24.49 | 24.50 | 4,610,507 | -0.60(-2.38%) |
Mar 21, 2023 | 25.15 | 25.28 | 24.97 | 25.09 | 3,344,253 | +0.56(+2.28%) |
Mar 20, 2023 | 24.84 | 24.92 | 24.35 | 24.54 | 4,003,164 | +0.07(+0.27%) |
Mar 17, 2023 | 24.81 | 24.84 | 24.32 | 24.47 | 20,439,100 | -0.64(-2.56%) |
Mar 16, 2023 | 24.81 | 25.49 | 24.37 | 25.11 | 4,332,381 | +0.06(+0.22%) |
Mar 15, 2023 | 24.82 | 25.25 | 24.54 | 25.06 | 5,822,298 | -0.39(-1.54%) |
Mar 14, 2023 | 25.92 | 26.07 | 25.10 | 25.45 | 5,478,038 | +0.25(+1.00%) |
Mar 13, 2023 | 24.74 | 25.85 | 24.31 | 25.20 | 9,299,758 | -0.48(-1.89%) |
Mar 10, 2023 | 25.88 | 26.33 | 25.31 | 25.68 | 5,741,831 | -0.24(-0.93%) |
Mar 09, 2023 | 26.65 | 26.85 | 25.87 | 25.92 | 3,515,890 | -0.75(-2.79%) |
Mar 08, 2023 | 26.34 | 26.82 | 26.24 | 26.67 | 3,389,972 | +0.35(+1.35%) |
Mar 07, 2023 | 27.19 | 27.32 | 26.26 | 26.31 | 3,785,145 | -0.90(-3.32%) |
Mar 06, 2023 | 27.66 | 27.76 | 27.19 | 27.22 | 2,839,995 | -0.34(-1.25%) |
Mar 03, 2023 | 27.31 | 27.59 | 27.02 | 27.56 | 2,099,523 | +0.49(+1.82%) |
Mar 02, 2023 | 26.72 | 27.19 | 26.58 | 27.07 | 2,343,827 | -0.04(-0.14%) |