Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.84 | 25.87 | 25.77 | 25.78 | 853,163 | -0.25(-0.96%) |
May 05, 2023 | 25.97 | 26.03 | 25.88 | 26.03 | 112,748 | -0.06(-0.22%) |
May 04, 2023 | 25.99 | 26.15 | 25.95 | 26.08 | 396,361 | +0.02(+0.07%) |
May 03, 2023 | 26.02 | 26.07 | 25.95 | 26.06 | 167,486 | +0.03(+0.11%) |
May 02, 2023 | 25.73 | 26.04 | 25.65 | 26.04 | 162,286 | +0.39(+1.54%) |
May 01, 2023 | 25.90 | 25.91 | 25.62 | 25.64 | 208,659 | -0.37(-1.41%) |
Apr 28, 2023 | 25.99 | 26.05 | 25.89 | 26.01 | 412,797 | +0.22(+0.86%) |
Apr 27, 2023 | 25.84 | 25.87 | 25.76 | 25.79 | 590,736 | -0.16(-0.63%) |
Apr 26, 2023 | 26.04 | 26.05 | 25.90 | 25.95 | 676,306 | -0.08(-0.30%) |
Apr 25, 2023 | 25.93 | 26.05 | 25.92 | 26.03 | 90,439 | +0.20(+0.78%) |
Apr 24, 2023 | 25.71 | 25.82 | 25.69 | 25.82 | 212,857 | +0.17(+0.68%) |
Apr 21, 2023 | 25.76 | 25.76 | 25.60 | 25.65 | 133,240 | -0.08(-0.30%) |
Apr 20, 2023 | 25.69 | 25.74 | 25.63 | 25.73 | 116,657 | +0.17(+0.68%) |
Apr 19, 2023 | 25.56 | 25.59 | 25.52 | 25.55 | 112,800 | -0.08(-0.30%) |
Apr 18, 2023 | 25.56 | 25.66 | 25.55 | 25.63 | 137,691 | +0.06(+0.22%) |
Apr 17, 2023 | 25.58 | 25.65 | 25.54 | 25.57 | 138,373 | -0.17(-0.67%) |
Apr 14, 2023 | 25.78 | 25.78 | 25.67 | 25.75 | 132,737 | -0.14(-0.56%) |
Apr 13, 2023 | 25.98 | 26.00 | 25.84 | 25.89 | 214,477 | -0.01(-0.04%) |
Apr 12, 2023 | 25.97 | 25.97 | 25.80 | 25.90 | 136,665 | -0.02(-0.07%) |
Apr 11, 2023 | 25.91 | 25.94 | 25.86 | 25.92 | 198,002 | +0.05(+0.19%) |
Apr 10, 2023 | 26.02 | 26.02 | 25.85 | 25.87 | 266,816 | -0.26(-0.99%) |
Apr 06, 2023 | 26.14 | 26.19 | 26.10 | 26.13 | 137,228 | +0.01(+0.04%) |
Apr 05, 2023 | 26.06 | 26.22 | 26.02 | 26.12 | 434,916 | +0.16(+0.63%) |
Apr 04, 2023 | 25.75 | 26.01 | 25.69 | 25.96 | 514,189 | +0.05(+0.19%) |
Apr 03, 2023 | 25.75 | 25.98 | 25.70 | 25.91 | 234,836 | +0.12(+0.48%) |
Mar 31, 2023 | 25.62 | 25.79 | 25.60 | 25.78 | 578,459 | +0.16(+0.64%) |
Mar 30, 2023 | 25.38 | 25.62 | 25.38 | 25.62 | 951,189 | +0.16(+0.64%) |
Mar 29, 2023 | 25.36 | 25.49 | 25.31 | 25.46 | 359,151 | +0.05(+0.19%) |
Mar 28, 2023 | 25.42 | 25.46 | 25.38 | 25.41 | 113,877 | -0.05(-0.19%) |
Mar 27, 2023 | 25.48 | 25.58 | 25.40 | 25.46 | 219,944 | -0.28(-1.08%) |
Mar 24, 2023 | 25.82 | 25.84 | 25.65 | 25.74 | 120,951 | +0.15(+0.60%) |
Mar 23, 2023 | 25.55 | 25.65 | 25.50 | 25.58 | 334,618 | -0.04(-0.15%) |
Mar 22, 2023 | 25.32 | 25.67 | 25.31 | 25.62 | 317,757 | +0.16(+0.64%) |
Mar 21, 2023 | 25.45 | 25.53 | 25.37 | 25.46 | 2,183,230 | -0.15(-0.60%) |
Mar 20, 2023 | 25.71 | 25.71 | 25.52 | 25.61 | 386,709 | -0.06(-0.23%) |
Mar 17, 2023 | 25.57 | 25.79 | 25.55 | 25.67 | 366,644 | +0.18(+0.71%) |
Mar 16, 2023 | 25.74 | 25.78 | 25.43 | 25.49 | 578,574 | -0.09(-0.34%) |
Mar 15, 2023 | 25.66 | 25.75 | 25.44 | 25.57 | 468,055 | +0.24(+0.94%) |
Mar 14, 2023 | 25.41 | 25.47 | 25.23 | 25.34 | 425,163 | -0.21(-0.82%) |
Mar 13, 2023 | 25.90 | 26.00 | 25.48 | 25.55 | 1,561,122 | -0.04(-0.15%) |
Mar 10, 2023 | 25.47 | 25.62 | 25.42 | 25.58 | 1,468,716 | +0.42(+1.67%) |
Mar 09, 2023 | 25.13 | 25.26 | 25.06 | 25.16 | 749,037 | +0.04(+0.15%) |
Mar 08, 2023 | 25.14 | 25.25 | 25.07 | 25.13 | 367,841 | +0.00(+0.00%) |
Mar 07, 2023 | 25.12 | 25.16 | 25.02 | 25.13 | 136,813 | +0.09(+0.34%) |
Mar 06, 2023 | 25.14 | 25.25 | 25.04 | 25.04 | 118,025 | -0.07(-0.27%) |
Mar 03, 2023 | 25.04 | 25.15 | 24.96 | 25.11 | 543,827 | +0.31(+1.23%) |
Mar 02, 2023 | 24.81 | 24.87 | 24.77 | 24.80 | 189,415 | -0.13(-0.54%) |