Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.72 | 25.76 | 25.63 | 25.67 | 360,694 | +0.23(+0.90%) |
May 05, 2023 | 25.23 | 25.48 | 25.20 | 25.44 | 255,338 | +0.31(+1.25%) |
May 04, 2023 | 25.15 | 25.18 | 25.04 | 25.13 | 461,359 | +0.34(+1.38%) |
May 03, 2023 | 24.81 | 24.92 | 24.76 | 24.78 | 497,980 | -0.03(-0.11%) |
May 02, 2023 | 24.98 | 25.00 | 24.73 | 24.81 | 816,471 | -0.25(-0.99%) |
May 01, 2023 | 25.10 | 25.22 | 25.05 | 25.06 | 460,225 | -0.08(-0.30%) |
Apr 28, 2023 | 25.05 | 25.15 | 25.01 | 25.13 | 377,813 | +0.11(+0.46%) |
Apr 27, 2023 | 24.85 | 25.04 | 24.82 | 25.02 | 498,694 | +0.32(+1.31%) |
Apr 26, 2023 | 24.83 | 24.84 | 24.66 | 24.70 | 498,508 | +0.11(+0.46%) |
Apr 25, 2023 | 24.72 | 24.72 | 24.56 | 24.58 | 521,771 | -0.34(-1.38%) |
Apr 24, 2023 | 24.89 | 24.95 | 24.86 | 24.93 | 604,203 | +0.02(+0.08%) |
Apr 21, 2023 | 24.93 | 24.95 | 24.81 | 24.91 | 607,190 | -0.14(-0.57%) |
Apr 20, 2023 | 25.11 | 25.24 | 25.05 | 25.05 | 344,832 | -0.07(-0.27%) |
Apr 19, 2023 | 25.15 | 25.19 | 25.07 | 25.12 | 356,757 | -0.30(-1.20%) |
Apr 18, 2023 | 25.44 | 25.49 | 25.35 | 25.42 | 476,439 | -0.02(-0.07%) |
Apr 17, 2023 | 25.44 | 25.47 | 25.32 | 25.44 | 850,236 | +0.15(+0.60%) |
Apr 14, 2023 | 25.28 | 25.34 | 25.17 | 25.29 | 416,980 | -0.10(-0.38%) |
Apr 13, 2023 | 25.31 | 25.40 | 25.31 | 25.38 | 340,164 | +0.24(+0.95%) |
Apr 12, 2023 | 25.33 | 25.36 | 25.12 | 25.14 | 499,210 | -0.03(-0.11%) |
Apr 11, 2023 | 25.15 | 25.27 | 25.09 | 25.17 | 541,533 | +0.26(+1.03%) |
Apr 10, 2023 | 24.78 | 24.92 | 24.78 | 24.92 | 435,530 | +0.04(+0.15%) |
Apr 06, 2023 | 24.75 | 24.94 | 24.71 | 24.88 | 394,358 | +0.10(+0.38%) |
Apr 05, 2023 | 24.92 | 24.93 | 24.69 | 24.78 | 288,213 | -0.19(-0.76%) |
Apr 04, 2023 | 24.92 | 25.01 | 24.88 | 24.97 | 376,424 | +0.05(+0.19%) |
Apr 03, 2023 | 24.80 | 24.95 | 24.80 | 24.93 | 565,857 | +0.11(+0.46%) |
Mar 31, 2023 | 24.89 | 24.92 | 24.73 | 24.81 | 496,524 | -0.10(-0.38%) |
Mar 30, 2023 | 24.91 | 24.95 | 24.78 | 24.91 | 646,697 | +0.24(+0.97%) |
Mar 29, 2023 | 24.61 | 24.71 | 24.55 | 24.67 | 904,748 | +0.09(+0.35%) |
Mar 28, 2023 | 24.49 | 24.58 | 24.49 | 24.58 | 491,995 | +0.29(+1.18%) |
Mar 27, 2023 | 24.25 | 24.31 | 24.18 | 24.30 | 563,034 | -0.10(-0.39%) |
Mar 24, 2023 | 24.28 | 24.40 | 24.23 | 24.39 | 442,709 | -0.12(-0.50%) |
Mar 23, 2023 | 24.62 | 24.74 | 24.39 | 24.52 | 951,306 | +0.22(+0.90%) |
Mar 22, 2023 | 24.33 | 24.61 | 24.28 | 24.30 | 419,264 | +0.14(+0.59%) |
Mar 21, 2023 | 24.16 | 24.23 | 24.08 | 24.15 | 341,773 | +0.09(+0.36%) |
Mar 20, 2023 | 23.98 | 24.13 | 23.93 | 24.07 | 604,426 | +0.01(+0.04%) |
Mar 17, 2023 | 24.14 | 24.16 | 23.97 | 24.06 | 457,740 | -0.01(-0.04%) |
Mar 16, 2023 | 23.75 | 24.10 | 23.73 | 24.07 | 882,519 | +0.26(+1.08%) |
Mar 15, 2023 | 23.72 | 23.81 | 23.58 | 23.81 | 738,501 | -0.29(-1.19%) |
Mar 14, 2023 | 24.13 | 24.18 | 24.03 | 24.10 | 353,595 | -0.03(-0.12%) |
Mar 13, 2023 | 24.11 | 24.27 | 24.03 | 24.13 | 641,957 | -0.04(-0.16%) |
Mar 10, 2023 | 24.27 | 24.36 | 24.13 | 24.16 | 567,194 | -0.11(-0.47%) |
Mar 09, 2023 | 24.55 | 24.59 | 24.25 | 24.28 | 555,618 | -0.48(-1.92%) |
Mar 08, 2023 | 24.69 | 24.83 | 24.69 | 24.75 | 299,704 | +0.12(+0.50%) |
Mar 07, 2023 | 24.92 | 24.92 | 24.62 | 24.63 | 688,803 | -0.27(-1.07%) |
Mar 06, 2023 | 24.87 | 25.01 | 24.85 | 24.90 | 971,772 | +0.03(+0.12%) |
Mar 03, 2023 | 24.75 | 24.91 | 24.74 | 24.87 | 484,250 | +0.20(+0.81%) |
Mar 02, 2023 | 24.53 | 24.73 | 24.49 | 24.67 | 465,450 | +0.10(+0.43%) |