Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.53 | 24.56 | 24.41 | 24.53 | 80,836 | +0.02(+0.08%) |
May 05, 2023 | 24.32 | 24.57 | 24.28 | 24.51 | 61,621 | +0.37(+1.52%) |
May 04, 2023 | 24.34 | 24.34 | 24.07 | 24.14 | 122,853 | -0.24(-0.98%) |
May 03, 2023 | 24.45 | 24.69 | 24.34 | 24.38 | 79,690 | -0.01(-0.04%) |
May 02, 2023 | 24.58 | 24.58 | 24.19 | 24.39 | 98,750 | -0.34(-1.36%) |
May 01, 2023 | 24.63 | 24.85 | 24.63 | 24.72 | 78,952 | +0.07(+0.28%) |
Apr 28, 2023 | 24.33 | 24.66 | 24.31 | 24.65 | 93,904 | +0.23(+0.93%) |
Apr 27, 2023 | 24.20 | 24.44 | 24.05 | 24.43 | 99,228 | +0.36(+1.48%) |
Apr 26, 2023 | 24.28 | 24.30 | 24.04 | 24.07 | 119,739 | -0.14(-0.57%) |
Apr 25, 2023 | 24.60 | 24.62 | 24.21 | 24.21 | 66,714 | -0.58(-2.32%) |
Apr 24, 2023 | 24.79 | 24.83 | 24.64 | 24.78 | 72,502 | -0.07(-0.28%) |
Apr 21, 2023 | 24.87 | 24.89 | 24.73 | 24.85 | 75,922 | +0.01(+0.04%) |
Apr 20, 2023 | 24.75 | 24.97 | 24.70 | 24.84 | 96,532 | -0.14(-0.56%) |
Apr 19, 2023 | 24.92 | 25.04 | 24.84 | 24.98 | 96,597 | -0.15(-0.59%) |
Apr 18, 2023 | 25.30 | 25.30 | 25.05 | 25.13 | 99,713 | -0.05(-0.20%) |
Apr 17, 2023 | 24.96 | 25.18 | 24.96 | 25.18 | 75,755 | +0.21(+0.83%) |
Apr 14, 2023 | 25.08 | 25.22 | 24.81 | 24.97 | 90,951 | -0.14(-0.55%) |
Apr 13, 2023 | 24.98 | 25.15 | 24.90 | 25.11 | 77,214 | +0.27(+1.08%) |
Apr 12, 2023 | 25.28 | 25.31 | 24.82 | 24.84 | 95,909 | -0.24(-0.95%) |
Apr 11, 2023 | 25.04 | 25.18 | 24.99 | 25.08 | 67,427 | +0.12(+0.48%) |
Apr 10, 2023 | 24.63 | 24.96 | 24.57 | 24.96 | 255,734 | +0.20(+0.80%) |
Apr 06, 2023 | 24.55 | 24.76 | 24.47 | 24.76 | 69,098 | +0.13(+0.52%) |
Apr 05, 2023 | 24.81 | 24.81 | 24.51 | 24.64 | 187,279 | -0.29(-1.15%) |
Apr 04, 2023 | 25.22 | 25.25 | 24.80 | 24.92 | 215,094 | -0.24(-0.95%) |
Apr 03, 2023 | 25.27 | 25.27 | 25.00 | 25.16 | 77,568 | -0.15(-0.59%) |
Mar 31, 2023 | 24.96 | 25.31 | 24.95 | 25.31 | 229,768 | +0.44(+1.76%) |
Mar 30, 2023 | 24.97 | 24.99 | 24.76 | 24.87 | 71,871 | +0.11(+0.44%) |
Mar 29, 2023 | 24.63 | 24.78 | 24.52 | 24.76 | 99,088 | +0.37(+1.51%) |
Mar 28, 2023 | 24.37 | 24.45 | 24.27 | 24.40 | 82,459 | -0.02(-0.08%) |
Mar 27, 2023 | 24.40 | 24.53 | 24.28 | 24.42 | 104,630 | +0.13(+0.53%) |
Mar 24, 2023 | 24.17 | 24.31 | 23.97 | 24.29 | 332,251 | -0.03(-0.12%) |
Mar 23, 2023 | 24.34 | 24.72 | 24.12 | 24.32 | 110,846 | +0.17(+0.70%) |
Mar 22, 2023 | 24.69 | 24.81 | 24.15 | 24.15 | 121,113 | -0.54(-2.17%) |
Mar 21, 2023 | 24.48 | 24.74 | 24.48 | 24.68 | 84,694 | +0.39(+1.59%) |
Mar 20, 2023 | 24.04 | 24.33 | 23.97 | 24.30 | 64,115 | +0.28(+1.15%) |
Mar 17, 2023 | 24.32 | 24.32 | 23.88 | 24.02 | 92,031 | -0.37(-1.50%) |
Mar 16, 2023 | 23.85 | 24.41 | 23.79 | 24.39 | 94,654 | +0.39(+1.61%) |
Mar 15, 2023 | 23.91 | 24.00 | 23.65 | 24.00 | 126,894 | -0.31(-1.26%) |
Mar 14, 2023 | 24.36 | 24.51 | 24.06 | 24.31 | 84,002 | +0.29(+1.20%) |
Mar 13, 2023 | 23.80 | 24.26 | 23.72 | 24.02 | 105,167 | -0.03(-0.12%) |
Mar 10, 2023 | 24.62 | 24.62 | 23.90 | 24.05 | 952,475 | -0.64(-2.61%) |
Mar 09, 2023 | 25.22 | 25.36 | 24.64 | 24.69 | 239,379 | -0.53(-2.12%) |
Mar 08, 2023 | 25.25 | 25.28 | 25.10 | 25.23 | 420,359 | +0.04(+0.16%) |
Mar 07, 2023 | 25.45 | 25.56 | 25.17 | 25.19 | 92,078 | -0.31(-1.20%) |
Mar 06, 2023 | 25.76 | 25.83 | 25.44 | 25.50 | 123,803 | -0.23(-0.89%) |
Mar 03, 2023 | 25.45 | 25.80 | 25.45 | 25.72 | 137,891 | +0.37(+1.45%) |
Mar 02, 2023 | 24.92 | 25.38 | 24.81 | 25.36 | 93,332 | +0.26(+1.03%) |