Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.14 | 25.14 | 24.50 | 24.59 | 11,358 | -0.22(-0.88%) |
May 05, 2023 | 24.55 | 24.94 | 24.55 | 24.81 | 16,228 | +0.67(+2.79%) |
May 04, 2023 | 24.78 | 25.01 | 24.04 | 24.14 | 33,046 | -0.66(-2.64%) |
May 03, 2023 | 24.82 | 25.19 | 24.75 | 24.79 | 14,785 | -0.15(-0.62%) |
May 02, 2023 | 25.58 | 25.58 | 24.52 | 24.95 | 33,948 | -0.76(-2.97%) |
May 01, 2023 | 25.61 | 26.02 | 25.61 | 25.71 | 11,148 | -0.02(-0.07%) |
Apr 28, 2023 | 25.47 | 26.02 | 25.47 | 25.73 | 18,922 | +0.33(+1.29%) |
Apr 27, 2023 | 25.07 | 25.47 | 25.01 | 25.40 | 25,467 | +0.38(+1.53%) |
Apr 26, 2023 | 25.22 | 25.50 | 24.93 | 25.02 | 31,378 | -0.33(-1.29%) |
Apr 25, 2023 | 25.84 | 25.84 | 25.35 | 25.35 | 29,271 | -0.67(-2.59%) |
Apr 24, 2023 | 25.95 | 26.33 | 25.82 | 26.02 | 16,464 | +0.13(+0.49%) |
Apr 21, 2023 | 25.57 | 26.19 | 25.57 | 25.89 | 17,602 | +0.30(+1.17%) |
Apr 20, 2023 | 25.67 | 25.89 | 25.47 | 25.59 | 39,877 | -0.27(-1.06%) |
Apr 19, 2023 | 25.90 | 26.19 | 25.78 | 25.86 | 18,811 | -0.29(-1.11%) |
Apr 18, 2023 | 26.16 | 26.35 | 26.11 | 26.16 | 13,543 | -0.15(-0.59%) |
Apr 17, 2023 | 26.33 | 26.56 | 26.11 | 26.31 | 12,524 | -0.10(-0.38%) |
Apr 14, 2023 | 26.41 | 26.67 | 26.36 | 26.41 | 9,623 | +0.00(+0.00%) |
Apr 13, 2023 | 26.42 | 26.59 | 26.36 | 26.41 | 9,581 | +0.00(+0.00%) |
Apr 12, 2023 | 26.57 | 26.77 | 26.39 | 26.41 | 24,538 | -0.02(-0.09%) |
Apr 11, 2023 | 25.83 | 26.52 | 25.83 | 26.43 | 26,759 | +0.61(+2.34%) |
Apr 10, 2023 | 25.63 | 26.37 | 25.63 | 25.83 | 18,639 | +0.03(+0.11%) |
Apr 06, 2023 | 26.33 | 26.47 | 25.76 | 25.80 | 23,651 | -0.44(-1.66%) |
Apr 05, 2023 | 26.28 | 26.47 | 26.17 | 26.24 | 10,856 | +0.07(+0.28%) |
Apr 04, 2023 | 26.56 | 26.62 | 26.15 | 26.17 | 21,909 | -0.25(-0.96%) |
Apr 03, 2023 | 26.35 | 26.62 | 26.09 | 26.42 | 29,561 | +0.72(+2.80%) |
Mar 31, 2023 | 25.38 | 25.72 | 25.38 | 25.70 | 16,808 | +0.40(+1.58%) |
Mar 30, 2023 | 25.42 | 25.42 | 25.20 | 25.30 | 16,565 | +0.07(+0.29%) |
Mar 29, 2023 | 24.89 | 25.25 | 24.89 | 25.23 | 36,997 | +0.53(+2.14%) |
Mar 28, 2023 | 24.34 | 24.85 | 24.22 | 24.70 | 17,165 | +0.23(+0.93%) |
Mar 27, 2023 | 24.16 | 24.50 | 24.14 | 24.47 | 12,388 | +0.65(+2.71%) |
Mar 24, 2023 | 23.27 | 24.16 | 23.27 | 23.83 | 41,554 | +0.25(+1.08%) |
Mar 23, 2023 | 25.25 | 25.25 | 23.54 | 23.57 | 87,599 | -1.55(-6.16%) |
Mar 22, 2023 | 25.04 | 25.25 | 24.72 | 25.12 | 55,041 | +0.10(+0.40%) |
Mar 21, 2023 | 24.52 | 25.10 | 24.48 | 25.02 | 55,116 | +0.96(+3.97%) |
Mar 20, 2023 | 23.94 | 24.53 | 23.94 | 24.06 | 18,622 | +0.17(+0.72%) |
Mar 17, 2023 | 24.15 | 24.15 | 23.54 | 23.89 | 10,568 | -0.37(-1.54%) |
Mar 16, 2023 | 23.67 | 24.30 | 23.44 | 24.26 | 44,449 | +0.16(+0.68%) |
Mar 15, 2023 | 25.03 | 25.03 | 23.92 | 24.10 | 24,688 | -1.27(-4.99%) |
Mar 14, 2023 | 25.38 | 26.10 | 25.11 | 25.36 | 28,766 | +0.05(+0.18%) |
Mar 13, 2023 | 25.31 | 25.89 | 25.04 | 25.32 | 18,677 | -0.55(-2.11%) |
Mar 10, 2023 | 26.43 | 26.59 | 25.80 | 25.86 | 22,728 | -0.73(-2.74%) |
Mar 09, 2023 | 27.08 | 27.37 | 26.57 | 26.59 | 13,712 | -0.46(-1.68%) |
Mar 08, 2023 | 27.40 | 27.40 | 26.84 | 27.05 | 23,756 | -0.48(-1.75%) |
Mar 07, 2023 | 27.55 | 27.65 | 27.46 | 27.53 | 55,558 | -0.05(-0.17%) |
Mar 06, 2023 | 27.73 | 27.87 | 27.56 | 27.58 | 21,661 | -0.23(-0.82%) |
Mar 03, 2023 | 27.28 | 27.89 | 27.28 | 27.80 | 38,670 | +0.50(+1.83%) |
Mar 02, 2023 | 27.18 | 27.48 | 27.18 | 27.30 | 54,927 | +0.19(+0.70%) |