Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.93 | 25.93 | 25.72 | 25.77 | 3,044 | +0.03(+0.11%) |
May 05, 2023 | 25.65 | 26.01 | 25.62 | 25.74 | 15,921 | -0.05(-0.18%) |
May 04, 2023 | 25.74 | 25.94 | 25.61 | 25.79 | 190,516 | +0.05(+0.18%) |
May 03, 2023 | 25.56 | 25.86 | 25.56 | 25.74 | 40,245 | +0.35(+1.40%) |
May 02, 2023 | 25.64 | 25.66 | 25.33 | 25.39 | 3,965 | -0.13(-0.50%) |
May 01, 2023 | 25.41 | 25.64 | 25.41 | 25.51 | 4,324 | -0.15(-0.59%) |
Apr 28, 2023 | 25.71 | 25.81 | 25.56 | 25.67 | 8,593 | +0.02(+0.09%) |
Apr 27, 2023 | 25.60 | 25.67 | 25.60 | 25.64 | 3,439 | +0.00(+0.00%) |
Apr 26, 2023 | 25.55 | 25.74 | 25.55 | 25.64 | 14,012 | +0.06(+0.24%) |
Apr 25, 2023 | 25.54 | 25.83 | 25.54 | 25.58 | 40,169 | +0.01(+0.06%) |
Apr 24, 2023 | 25.49 | 25.64 | 25.36 | 25.57 | 4,806 | -0.04(-0.17%) |
Apr 21, 2023 | 25.53 | 25.64 | 25.35 | 25.61 | 3,992 | -0.02(-0.10%) |
Apr 20, 2023 | 25.44 | 25.64 | 25.38 | 25.63 | 11,131 | +0.19(+0.74%) |
Apr 19, 2023 | 25.33 | 25.60 | 25.31 | 25.45 | 41,213 | -0.09(-0.36%) |
Apr 18, 2023 | 25.45 | 25.72 | 25.44 | 25.54 | 6,457 | -0.13(-0.51%) |
Apr 17, 2023 | 25.63 | 25.80 | 25.42 | 25.67 | 29,848 | -0.04(-0.15%) |
Apr 14, 2023 | 25.77 | 25.85 | 25.65 | 25.71 | 4,601 | +0.01(+0.03%) |
Apr 13, 2023 | 25.98 | 25.98 | 25.68 | 25.70 | 8,979 | -0.02(-0.08%) |
Apr 12, 2023 | 25.72 | 25.78 | 25.48 | 25.72 | 2,792 | +0.25(+1.00%) |
Apr 11, 2023 | 25.60 | 25.83 | 25.21 | 25.47 | 253,788 | +0.03(+0.11%) |
Apr 10, 2023 | 25.40 | 25.46 | 25.33 | 25.44 | 6,473 | -0.15(-0.57%) |
Apr 06, 2023 | 25.64 | 25.67 | 25.43 | 25.58 | 7,263 | +0.04(+0.14%) |
Apr 05, 2023 | 25.39 | 25.78 | 25.39 | 25.55 | 4,862 | -0.13(-0.49%) |
Apr 04, 2023 | 25.64 | 25.68 | 25.59 | 25.67 | 8,223 | +0.04(+0.15%) |
Apr 03, 2023 | 25.61 | 25.64 | 25.49 | 25.64 | 11,115 | +0.03(+0.11%) |
Mar 31, 2023 | 25.54 | 25.64 | 25.31 | 25.61 | 6,101 | +0.12(+0.47%) |
Mar 30, 2023 | 25.55 | 25.55 | 25.18 | 25.49 | 5,398 | +0.25(+0.99%) |
Mar 29, 2023 | 25.34 | 25.45 | 25.17 | 25.24 | 5,956 | +0.01(+0.05%) |
Mar 28, 2023 | 25.21 | 25.31 | 25.12 | 25.22 | 3,464 | +0.09(+0.34%) |
Mar 27, 2023 | 25.15 | 25.24 | 25.03 | 25.14 | 17,970 | +0.05(+0.21%) |
Mar 24, 2023 | 25.00 | 25.09 | 25.00 | 25.09 | 2,898 | +0.02(+0.09%) |
Mar 23, 2023 | 25.00 | 25.16 | 24.97 | 25.06 | 7,621 | -0.08(-0.32%) |
Mar 22, 2023 | 24.87 | 25.17 | 24.81 | 25.14 | 2,615 | +0.37(+1.48%) |
Mar 21, 2023 | 24.76 | 24.92 | 24.59 | 24.78 | 5,292 | -0.04(-0.15%) |
Mar 20, 2023 | 24.94 | 24.94 | 24.74 | 24.81 | 520,640 | +0.06(+0.25%) |
Mar 17, 2023 | 24.61 | 24.94 | 24.59 | 24.75 | 23,372 | +0.10(+0.40%) |
Mar 16, 2023 | 24.52 | 24.71 | 24.52 | 24.65 | 2,771 | +0.02(+0.08%) |
Mar 15, 2023 | 24.70 | 24.72 | 24.51 | 24.64 | 10,723 | -0.19(-0.76%) |
Mar 14, 2023 | 24.86 | 24.86 | 24.76 | 24.82 | 3,808 | -0.04(-0.17%) |
Mar 13, 2023 | 25.04 | 25.04 | 24.75 | 24.87 | 3,076 | -0.12(-0.47%) |
Mar 10, 2023 | 24.87 | 25.03 | 24.74 | 24.98 | 9,913 | +0.21(+0.83%) |
Mar 09, 2023 | 24.86 | 24.98 | 24.74 | 24.78 | 4,417 | +0.00(+0.00%) |
Mar 08, 2023 | 24.74 | 24.87 | 24.74 | 24.78 | 3,476 | +0.04(+0.15%) |
Mar 07, 2023 | 25.13 | 25.13 | 24.74 | 24.74 | 5,779 | -0.21(-0.85%) |
Mar 06, 2023 | 24.63 | 25.12 | 24.63 | 24.95 | 5,320 | +0.17(+0.70%) |
Mar 03, 2023 | 24.56 | 24.91 | 24.52 | 24.78 | 9,161 | +0.19(+0.77%) |
Mar 02, 2023 | 24.54 | 24.70 | 24.51 | 24.59 | 2,657 | -0.24(-0.97%) |