Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.18 | 24.18 | 24.03 | 24.09 | 16,170 | -0.01(-0.03%) |
May 05, 2023 | 24.03 | 24.10 | 23.91 | 24.10 | 6,770 | +0.47(+1.97%) |
May 04, 2023 | 23.77 | 23.77 | 23.50 | 23.63 | 12,170 | -0.21(-0.89%) |
May 03, 2023 | 23.96 | 24.13 | 23.84 | 23.84 | 196,665 | -0.19(-0.78%) |
May 02, 2023 | 24.14 | 24.14 | 23.86 | 24.03 | 161,972 | -0.30(-1.25%) |
May 01, 2023 | 24.30 | 24.39 | 24.26 | 24.33 | 23,370 | -0.01(-0.04%) |
Apr 28, 2023 | 24.11 | 24.34 | 24.11 | 24.34 | 6,869 | +0.26(+1.07%) |
Apr 27, 2023 | 23.75 | 24.14 | 23.75 | 24.09 | 39,379 | +0.44(+1.84%) |
Apr 26, 2023 | 23.75 | 23.82 | 23.58 | 23.65 | 5,360 | -0.08(-0.35%) |
Apr 25, 2023 | 24.12 | 24.12 | 23.73 | 23.73 | 28,151 | -0.34(-1.42%) |
Apr 24, 2023 | 23.97 | 24.12 | 23.97 | 24.08 | 5,353 | +0.02(+0.10%) |
Apr 21, 2023 | 24.12 | 24.13 | 24.01 | 24.05 | 9,954 | -0.02(-0.09%) |
Apr 20, 2023 | 24.03 | 24.22 | 24.03 | 24.08 | 14,827 | -0.08(-0.33%) |
Apr 19, 2023 | 24.12 | 24.21 | 24.05 | 24.16 | 67,141 | -0.03(-0.13%) |
Apr 18, 2023 | 24.24 | 24.28 | 24.12 | 24.19 | 28,687 | +0.04(+0.19%) |
Apr 17, 2023 | 24.18 | 24.20 | 24.04 | 24.14 | 36,198 | +0.00(+0.01%) |
Apr 14, 2023 | 24.23 | 24.23 | 24.05 | 24.14 | 93,668 | -0.05(-0.21%) |
Apr 13, 2023 | 23.98 | 24.23 | 23.94 | 24.19 | 76,614 | +0.29(+1.23%) |
Apr 12, 2023 | 23.97 | 24.10 | 23.90 | 23.90 | 11,940 | -0.08(-0.34%) |
Apr 11, 2023 | 24.18 | 24.30 | 23.89 | 23.98 | 1,910,116 | +0.09(+0.39%) |
Apr 10, 2023 | 24.32 | 24.32 | 23.77 | 23.88 | 643,619 | +0.01(+0.05%) |
Apr 06, 2023 | 23.75 | 23.91 | 23.75 | 23.87 | 7,614 | +0.09(+0.39%) |
Apr 05, 2023 | 24.05 | 24.05 | 23.70 | 23.78 | 41,632 | +0.00(+0.01%) |
Apr 04, 2023 | 23.89 | 23.89 | 23.72 | 23.77 | 1,135,300 | -0.22(-0.93%) |
Apr 03, 2023 | 23.93 | 24.00 | 23.80 | 24.00 | 102,321 | +0.22(+0.94%) |
Mar 31, 2023 | 23.58 | 23.77 | 23.58 | 23.77 | 13,512 | +0.33(+1.40%) |
Mar 30, 2023 | 23.42 | 23.51 | 23.39 | 23.44 | 6,426 | +0.11(+0.46%) |
Mar 29, 2023 | 23.13 | 23.34 | 23.13 | 23.34 | 29,063 | +0.30(+1.30%) |
Mar 28, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 52 | -0.04(-0.16%) |
Mar 27, 2023 | 23.09 | 23.18 | 23.05 | 23.08 | 1,067 | +0.06(+0.27%) |
Mar 24, 2023 | 22.92 | 23.01 | 22.92 | 23.01 | 306 | +0.10(+0.43%) |
Mar 23, 2023 | 23.05 | 23.06 | 22.91 | 22.91 | 3,169 | +0.00(+0.01%) |
Mar 22, 2023 | 23.36 | 23.36 | 22.91 | 22.91 | 67,644 | -0.35(-1.52%) |
Mar 21, 2023 | 23.32 | 23.32 | 23.12 | 23.27 | 2,631 | +0.30(+1.29%) |
Mar 20, 2023 | 22.92 | 22.97 | 22.92 | 22.97 | 25,592 | +0.20(+0.86%) |
Mar 17, 2023 | 22.97 | 22.97 | 22.69 | 22.77 | 6,122 | -0.24(-1.05%) |
Mar 16, 2023 | 22.40 | 23.02 | 22.40 | 23.02 | 2,004 | +0.42(+1.85%) |
Mar 15, 2023 | 22.46 | 22.69 | 22.44 | 22.60 | 294,912 | -0.19(-0.84%) |
Mar 14, 2023 | 22.88 | 22.89 | 22.67 | 22.79 | 6,487 | +0.31(+1.39%) |
Mar 13, 2023 | 22.60 | 22.70 | 22.48 | 22.48 | 3,516 | -0.09(-0.38%) |
Mar 10, 2023 | 23.01 | 23.01 | 22.56 | 22.56 | 319,690 | -0.34(-1.49%) |
Mar 09, 2023 | 23.46 | 23.46 | 22.90 | 22.90 | 8,947 | -0.41(-1.75%) |
Mar 08, 2023 | 23.36 | 23.36 | 23.20 | 23.31 | 5,465 | -0.01(-0.06%) |
Mar 07, 2023 | 23.71 | 23.72 | 23.21 | 23.32 | 13,217 | -0.32(-1.35%) |
Mar 06, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 283,674 | +0.04(+0.17%) |
Mar 03, 2023 | 23.45 | 23.66 | 23.45 | 23.60 | 6,158 | +0.33(+1.44%) |
Mar 02, 2023 | 23.05 | 23.27 | 23.03 | 23.27 | 3,633 | +0.18(+0.76%) |