Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.07 | 26.12 | 25.56 | 25.57 | 3,368,598 | +0.08(+0.30%) |
May 05, 2023 | 25.27 | 25.60 | 25.18 | 25.49 | 3,776,567 | +1.56(+6.53%) |
May 04, 2023 | 24.10 | 24.29 | 23.68 | 23.93 | 5,042,078 | +0.64(+2.74%) |
May 03, 2023 | 23.43 | 23.57 | 23.24 | 23.29 | 4,871,429 | -0.48(-2.03%) |
May 02, 2023 | 24.29 | 24.29 | 23.52 | 23.78 | 5,191,599 | -0.95(-3.84%) |
May 01, 2023 | 24.61 | 24.96 | 24.51 | 24.73 | 2,548,367 | -0.08(-0.31%) |
Apr 28, 2023 | 24.14 | 24.88 | 24.10 | 24.80 | 1,933,409 | +0.63(+2.61%) |
Apr 27, 2023 | 23.99 | 24.27 | 23.91 | 24.17 | 4,235,614 | -0.13(-0.53%) |
Apr 26, 2023 | 24.72 | 24.82 | 24.23 | 24.30 | 3,227,022 | -0.12(-0.49%) |
Apr 25, 2023 | 24.77 | 24.79 | 24.33 | 24.42 | 3,228,040 | -0.54(-2.14%) |
Apr 24, 2023 | 24.67 | 24.97 | 24.67 | 24.96 | 1,803,899 | +0.41(+1.69%) |
Apr 21, 2023 | 24.61 | 24.66 | 24.41 | 24.54 | 1,912,678 | -0.12(-0.49%) |
Apr 20, 2023 | 24.37 | 24.68 | 24.37 | 24.67 | 2,458,156 | +0.06(+0.25%) |
Apr 19, 2023 | 24.60 | 24.73 | 24.44 | 24.60 | 2,588,327 | -0.47(-1.89%) |
Apr 18, 2023 | 24.99 | 25.20 | 24.88 | 25.08 | 2,192,401 | -0.22(-0.89%) |
Apr 17, 2023 | 25.55 | 25.58 | 25.18 | 25.30 | 2,492,524 | -0.19(-0.74%) |
Apr 14, 2023 | 25.73 | 25.78 | 25.30 | 25.49 | 3,353,146 | +0.02(+0.07%) |
Apr 13, 2023 | 25.54 | 25.67 | 25.42 | 25.48 | 2,724,273 | +0.12(+0.48%) |
Apr 12, 2023 | 25.66 | 25.67 | 25.24 | 25.36 | 3,499,924 | +0.33(+1.31%) |
Apr 11, 2023 | 24.91 | 25.12 | 24.78 | 25.03 | 5,225,841 | +0.14(+0.55%) |
Apr 10, 2023 | 24.85 | 25.01 | 24.63 | 24.89 | 3,390,506 | +0.10(+0.42%) |
Apr 06, 2023 | 25.46 | 25.52 | 24.68 | 24.79 | 3,949,636 | -0.50(-1.98%) |
Apr 05, 2023 | 25.24 | 25.46 | 25.14 | 25.29 | 2,710,458 | -0.04(-0.17%) |
Apr 04, 2023 | 25.86 | 25.86 | 25.10 | 25.33 | 6,371,929 | -0.92(-3.52%) |
Apr 03, 2023 | 26.00 | 26.30 | 25.88 | 26.25 | 6,465,975 | +1.72(+7.00%) |
Mar 31, 2023 | 24.61 | 24.78 | 24.45 | 24.54 | 2,673,780 | -0.01(-0.04%) |
Mar 30, 2023 | 24.72 | 24.73 | 24.41 | 24.54 | 2,189,604 | +0.29(+1.21%) |
Mar 29, 2023 | 24.41 | 24.48 | 24.13 | 24.25 | 2,594,803 | -0.24(-0.99%) |
Mar 28, 2023 | 24.04 | 24.57 | 23.99 | 24.49 | 4,814,404 | +0.71(+2.98%) |
Mar 27, 2023 | 23.49 | 23.82 | 23.34 | 23.78 | 2,321,854 | +0.43(+1.85%) |
Mar 24, 2023 | 23.17 | 23.47 | 22.93 | 23.35 | 4,019,095 | -0.34(-1.42%) |
Mar 23, 2023 | 24.33 | 24.41 | 23.50 | 23.69 | 5,027,270 | -0.05(-0.22%) |
Mar 22, 2023 | 23.97 | 24.26 | 23.74 | 23.74 | 4,238,490 | -0.35(-1.47%) |
Mar 21, 2023 | 24.51 | 24.53 | 23.85 | 24.10 | 6,756,275 | +0.50(+2.12%) |
Mar 20, 2023 | 23.51 | 23.72 | 23.31 | 23.59 | 4,814,300 | +0.22(+0.96%) |
Mar 17, 2023 | 23.58 | 23.65 | 23.16 | 23.37 | 5,517,231 | -0.03(-0.11%) |
Mar 16, 2023 | 22.90 | 23.45 | 22.68 | 23.40 | 7,087,365 | -0.20(-0.84%) |
Mar 15, 2023 | 23.30 | 23.75 | 22.95 | 23.59 | 7,131,283 | -1.12(-4.54%) |
Mar 14, 2023 | 24.98 | 25.42 | 24.42 | 24.72 | 6,013,873 | -0.31(-1.24%) |
Mar 13, 2023 | 24.83 | 25.52 | 24.63 | 25.03 | 5,899,333 | -0.68(-2.65%) |
Mar 10, 2023 | 25.80 | 26.08 | 25.61 | 25.71 | 6,624,339 | +0.24(+0.95%) |
Mar 09, 2023 | 25.49 | 26.09 | 25.33 | 25.47 | 7,003,470 | -0.28(-1.07%) |
Mar 08, 2023 | 25.93 | 26.17 | 25.61 | 25.74 | 3,641,089 | -0.23(-0.90%) |
Mar 07, 2023 | 26.42 | 26.47 | 25.85 | 25.98 | 2,248,730 | -0.77(-2.87%) |
Mar 06, 2023 | 26.71 | 26.87 | 26.55 | 26.75 | 2,345,732 | -0.20(-0.74%) |
Mar 03, 2023 | 26.11 | 26.98 | 26.10 | 26.94 | 3,760,236 | +0.09(+0.35%) |
Mar 02, 2023 | 26.68 | 26.89 | 26.56 | 26.85 | 2,273,563 | +0.22(+0.81%) |