Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.47 | 24.52 | 24.43 | 24.51 | 5,436 | +0.06(+0.25%) |
May 05, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 275 | +0.41(+1.71%) |
May 04, 2023 | 24.14 | 24.14 | 23.91 | 24.04 | 2,857 | +0.02(+0.10%) |
May 03, 2023 | 24.19 | 24.35 | 24.02 | 24.02 | 7,426 | -0.14(-0.59%) |
May 02, 2023 | 24.30 | 24.33 | 24.16 | 24.16 | 4,179 | -0.30(-1.22%) |
May 01, 2023 | 24.46 | 24.53 | 24.37 | 24.46 | 7,344 | -0.06(-0.24%) |
Apr 28, 2023 | 24.22 | 24.52 | 24.22 | 24.52 | 25,734 | +0.39(+1.62%) |
Apr 27, 2023 | 23.93 | 24.13 | 23.89 | 24.12 | 14,624 | +0.38(+1.61%) |
Apr 26, 2023 | 23.73 | 23.86 | 23.65 | 23.74 | 8,112 | -0.03(-0.14%) |
Apr 25, 2023 | 23.95 | 23.99 | 23.78 | 23.78 | 4,169 | -0.39(-1.62%) |
Apr 24, 2023 | 23.99 | 24.17 | 23.99 | 24.17 | 2,085 | +0.12(+0.51%) |
Apr 21, 2023 | 23.87 | 24.09 | 23.87 | 24.04 | 4,428 | -0.01(-0.06%) |
Apr 20, 2023 | 23.79 | 24.07 | 23.79 | 24.06 | 52,301 | +0.36(+1.53%) |
Apr 19, 2023 | 23.71 | 23.85 | 23.70 | 23.70 | 1,106 | -0.19(-0.80%) |
Apr 18, 2023 | 23.87 | 23.90 | 23.80 | 23.89 | 10,207 | +0.11(+0.47%) |
Apr 17, 2023 | 23.68 | 23.85 | 23.68 | 23.78 | 1,989 | +0.05(+0.21%) |
Apr 14, 2023 | 23.68 | 23.73 | 23.59 | 23.73 | 2,432 | +0.09(+0.37%) |
Apr 13, 2023 | 23.45 | 23.77 | 23.45 | 23.64 | 971 | +0.11(+0.46%) |
Apr 12, 2023 | 23.54 | 23.54 | 23.52 | 23.53 | 1,220 | +0.10(+0.44%) |
Apr 11, 2023 | 23.37 | 23.49 | 23.28 | 23.43 | 4,426 | -0.01(-0.06%) |
Apr 10, 2023 | 23.27 | 23.44 | 23.27 | 23.44 | 1,518 | +0.30(+1.29%) |
Apr 06, 2023 | 23.13 | 23.17 | 23.04 | 23.14 | 2,440 | +0.03(+0.15%) |
Apr 05, 2023 | 23.03 | 23.11 | 23.03 | 23.11 | 1,408 | -0.51(-2.16%) |
Apr 04, 2023 | 23.77 | 23.77 | 23.62 | 23.62 | 1,679 | -0.28(-1.19%) |
Apr 03, 2023 | 23.82 | 23.93 | 23.81 | 23.90 | 6,016 | +0.10(+0.41%) |
Mar 31, 2023 | 23.75 | 23.80 | 23.71 | 23.80 | 3,183 | +0.34(+1.44%) |
Mar 30, 2023 | 23.57 | 23.57 | 23.47 | 23.47 | 1,216 | -0.04(-0.19%) |
Mar 29, 2023 | 23.47 | 23.51 | 23.47 | 23.51 | 548 | +0.62(+2.70%) |
Mar 28, 2023 | 22.94 | 22.94 | 22.87 | 22.89 | 2,950 | -0.25(-1.08%) |
Mar 27, 2023 | 22.98 | 23.14 | 22.98 | 23.14 | 2,301 | +0.36(+1.57%) |
Mar 24, 2023 | 22.66 | 22.83 | 22.66 | 22.79 | 515 | +0.12(+0.52%) |
Mar 23, 2023 | 22.97 | 22.97 | 22.67 | 22.67 | 2,668 | +0.19(+0.86%) |
Mar 22, 2023 | 22.72 | 22.72 | 22.48 | 22.48 | 3,559 | -0.35(-1.53%) |
Mar 21, 2023 | 22.65 | 22.82 | 22.65 | 22.82 | 659 | +0.20(+0.88%) |
Mar 20, 2023 | 22.48 | 22.63 | 22.48 | 22.63 | 1,356 | +0.22(+0.97%) |
Mar 17, 2023 | 22.70 | 22.70 | 22.41 | 22.41 | 4,982 | -0.43(-1.89%) |
Mar 16, 2023 | 22.50 | 22.84 | 22.50 | 22.84 | 1,340 | +0.25(+1.12%) |
Mar 15, 2023 | 22.61 | 22.66 | 22.48 | 22.59 | 11,171 | -0.27(-1.19%) |
Mar 14, 2023 | 22.97 | 22.97 | 22.80 | 22.86 | 3,578 | -0.16(-0.70%) |
Mar 13, 2023 | 23.10 | 23.10 | 23.00 | 23.02 | 3,606 | -0.60(-2.53%) |
Mar 10, 2023 | 23.91 | 23.91 | 23.61 | 23.61 | 15,401 | -0.46(-1.89%) |
Mar 09, 2023 | 24.22 | 24.29 | 24.07 | 24.07 | 2,767 | -0.06(-0.24%) |
Mar 08, 2023 | 24.06 | 24.16 | 24.06 | 24.13 | 7,785 | +0.30(+1.26%) |
Mar 07, 2023 | 23.88 | 23.98 | 23.83 | 23.83 | 3,877 | +0.14(+0.59%) |
Mar 06, 2023 | 23.72 | 23.78 | 23.59 | 23.69 | 4,207 | -0.13(-0.55%) |
Mar 03, 2023 | 23.54 | 23.84 | 23.54 | 23.82 | 3,835 | +0.23(+0.99%) |
Mar 02, 2023 | 23.44 | 23.59 | 23.44 | 23.59 | 19,707 | +0.10(+0.43%) |