Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.20 | 24.20 | 23.91 | 23.97 | 5,414 | -0.13(-0.54%) |
May 05, 2023 | 24.00 | 24.21 | 24.00 | 24.10 | 7,053 | +0.07(+0.29%) |
May 04, 2023 | 24.00 | 24.33 | 23.75 | 24.03 | 10,226 | +0.03(+0.13%) |
May 03, 2023 | 24.11 | 24.20 | 23.99 | 24.00 | 9,043 | -0.24(-0.99%) |
May 02, 2023 | 24.28 | 24.41 | 24.03 | 24.24 | 7,186 | +0.01(+0.04%) |
May 01, 2023 | 24.35 | 24.49 | 23.90 | 24.23 | 5,116 | -0.12(-0.49%) |
Apr 28, 2023 | 24.36 | 24.40 | 24.14 | 24.35 | 139,072 | +0.13(+0.54%) |
Apr 27, 2023 | 24.43 | 24.43 | 24.00 | 24.22 | 16,258 | -0.13(-0.53%) |
Apr 26, 2023 | 24.40 | 24.48 | 24.20 | 24.35 | 37,179 | +0.07(+0.29%) |
Apr 25, 2023 | 24.25 | 24.35 | 24.00 | 24.28 | 11,044 | -0.04(-0.16%) |
Apr 24, 2023 | 24.16 | 24.40 | 24.16 | 24.32 | 13,463 | -0.08(-0.33%) |
Apr 21, 2023 | 24.53 | 24.53 | 24.05 | 24.40 | 7,559 | +0.00(+0.00%) |
Apr 20, 2023 | 24.25 | 24.48 | 23.76 | 24.40 | 13,545 | -0.05(-0.20%) |
Apr 19, 2023 | 24.50 | 24.50 | 24.07 | 24.45 | 11,065 | -0.09(-0.37%) |
Apr 18, 2023 | 24.78 | 24.80 | 24.30 | 24.54 | 15,645 | -0.14(-0.57%) |
Apr 17, 2023 | 24.74 | 24.80 | 23.86 | 24.68 | 8,036 | -0.09(-0.36%) |
Apr 14, 2023 | 24.69 | 25.00 | 24.39 | 24.77 | 4,602 | +0.05(+0.20%) |
Apr 13, 2023 | 24.20 | 24.75 | 24.15 | 24.72 | 10,275 | -0.03(-0.12%) |
Apr 12, 2023 | 24.51 | 24.75 | 24.35 | 24.75 | 10,195 | +0.18(+0.73%) |
Apr 11, 2023 | 24.43 | 24.60 | 24.42 | 24.57 | 5,254 | -0.07(-0.28%) |
Apr 10, 2023 | 24.38 | 24.75 | 24.38 | 24.64 | 9,112 | +0.22(+0.90%) |
Apr 06, 2023 | 24.50 | 24.60 | 24.42 | 24.42 | 3,878 | -0.01(-0.04%) |
Apr 05, 2023 | 24.56 | 24.60 | 24.32 | 24.43 | 5,238 | -0.20(-0.81%) |
Apr 04, 2023 | 24.74 | 24.74 | 24.36 | 24.63 | 17,108 | +0.05(+0.20%) |
Apr 03, 2023 | 24.50 | 24.58 | 24.35 | 24.58 | 7,287 | -0.05(-0.20%) |
Mar 31, 2023 | 23.84 | 24.70 | 23.84 | 24.63 | 18,688 | +0.81(+3.39%) |
Mar 30, 2023 | 23.20 | 23.82 | 23.15 | 23.82 | 32,480 | +0.64(+2.78%) |
Mar 29, 2023 | 23.08 | 23.18 | 22.80 | 23.18 | 9,823 | +0.18(+0.78%) |
Mar 28, 2023 | 23.00 | 23.05 | 23.00 | 23.00 | 1,824 | +0.10(+0.44%) |
Mar 27, 2023 | 23.22 | 23.22 | 22.56 | 22.90 | 13,444 | -0.20(-0.87%) |
Mar 24, 2023 | 23.20 | 23.48 | 22.90 | 23.10 | 7,239 | -0.15(-0.65%) |
Mar 23, 2023 | 23.00 | 23.25 | 21.29 | 23.25 | 27,914 | +0.28(+1.22%) |
Mar 22, 2023 | 23.45 | 23.45 | 22.00 | 22.97 | 40,266 | -0.10(-0.43%) |
Mar 21, 2023 | 23.30 | 23.50 | 23.05 | 23.07 | 21,353 | -0.08(-0.35%) |
Mar 20, 2023 | 23.66 | 23.86 | 23.01 | 23.15 | 17,062 | -0.10(-0.43%) |
Mar 17, 2023 | 23.58 | 23.92 | 23.08 | 23.25 | 3,731 | -0.70(-2.92%) |
Mar 16, 2023 | 23.95 | 23.95 | 23.50 | 23.95 | 7,208 | +0.20(+0.84%) |
Mar 15, 2023 | 23.90 | 23.90 | 23.02 | 23.75 | 27,903 | -0.25(-1.04%) |
Mar 14, 2023 | 24.09 | 24.21 | 23.59 | 24.00 | 10,338 | +0.10(+0.42%) |
Mar 13, 2023 | 23.00 | 24.00 | 23.00 | 23.90 | 33,619 | +0.85(+3.69%) |
Mar 10, 2023 | 24.29 | 24.29 | 23.00 | 23.05 | 21,380 | -1.16(-4.79%) |
Mar 09, 2023 | 24.33 | 24.45 | 24.21 | 24.21 | 5,043 | -0.15(-0.62%) |
Mar 08, 2023 | 24.50 | 24.50 | 24.30 | 24.36 | 6,914 | -0.11(-0.45%) |
Mar 07, 2023 | 24.56 | 24.66 | 24.23 | 24.47 | 7,039 | -0.03(-0.12%) |
Mar 06, 2023 | 24.69 | 24.70 | 24.50 | 24.50 | 12,733 | -0.05(-0.20%) |
Mar 03, 2023 | 24.51 | 24.66 | 24.51 | 24.55 | 4,694 | -0.11(-0.45%) |
Mar 02, 2023 | 24.61 | 24.70 | 23.81 | 24.66 | 13,719 | -0.04(-0.16%) |