Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.77 | 24.79 | 24.43 | 24.50 | 26,678 | -0.13(-0.53%) |
May 05, 2023 | 24.75 | 24.75 | 24.63 | 24.63 | 883 | +0.58(+2.43%) |
May 04, 2023 | 24.13 | 24.13 | 23.92 | 24.05 | 3,218 | -0.02(-0.07%) |
May 03, 2023 | 24.25 | 24.25 | 24.07 | 24.07 | 5,373 | -0.26(-1.05%) |
May 02, 2023 | 24.32 | 24.32 | 24.17 | 24.32 | 2,697 | -0.70(-2.80%) |
May 01, 2023 | 25.05 | 25.16 | 24.99 | 25.02 | 1,636 | -0.03(-0.11%) |
Apr 28, 2023 | 24.97 | 25.21 | 24.97 | 25.05 | 145,194 | +0.37(+1.51%) |
Apr 27, 2023 | 24.43 | 24.75 | 24.43 | 24.68 | 1,755 | +0.30(+1.22%) |
Apr 26, 2023 | 24.53 | 24.56 | 24.28 | 24.38 | 2,846 | -0.13(-0.53%) |
Apr 25, 2023 | 24.60 | 24.60 | 24.51 | 24.51 | 1,183 | -0.38(-1.54%) |
Apr 24, 2023 | 24.75 | 24.97 | 24.75 | 24.89 | 1,789 | +0.14(+0.58%) |
Apr 21, 2023 | 24.58 | 24.75 | 24.57 | 24.75 | 5,045 | +0.03(+0.12%) |
Apr 20, 2023 | 24.76 | 24.76 | 24.54 | 24.72 | 5,521 | -0.13(-0.52%) |
Apr 19, 2023 | 24.76 | 24.87 | 24.76 | 24.85 | 695 | -0.17(-0.68%) |
Apr 18, 2023 | 25.06 | 25.08 | 24.91 | 25.02 | 10,594 | -0.02(-0.08%) |
Apr 17, 2023 | 25.14 | 25.27 | 25.02 | 25.04 | 4,996 | -0.20(-0.79%) |
Apr 14, 2023 | 25.35 | 25.35 | 25.13 | 25.24 | 8,027 | +0.08(+0.32%) |
Apr 13, 2023 | 25.10 | 25.18 | 25.10 | 25.16 | 9,543 | +0.15(+0.61%) |
Apr 12, 2023 | 25.05 | 25.14 | 25.00 | 25.00 | 3,642 | +0.01(+0.05%) |
Apr 11, 2023 | 24.94 | 25.10 | 24.94 | 24.99 | 2,595 | +0.22(+0.91%) |
Apr 10, 2023 | 24.60 | 24.86 | 24.60 | 24.76 | 2,283 | +0.15(+0.63%) |
Apr 06, 2023 | 24.75 | 24.76 | 24.61 | 24.61 | 2,315 | -0.07(-0.28%) |
Apr 05, 2023 | 24.57 | 24.68 | 24.57 | 24.68 | 1,217 | +0.14(+0.58%) |
Apr 04, 2023 | 24.80 | 24.80 | 24.41 | 24.54 | 2,680 | -0.26(-1.05%) |
Apr 03, 2023 | 24.78 | 24.81 | 24.67 | 24.80 | 688 | +0.28(+1.14%) |
Mar 31, 2023 | 24.43 | 24.52 | 24.27 | 24.52 | 10,854 | +0.25(+1.04%) |
Mar 30, 2023 | 24.23 | 24.28 | 24.13 | 24.26 | 21,420 | +0.15(+0.63%) |
Mar 29, 2023 | 24.10 | 24.11 | 23.97 | 24.11 | 2,583 | +0.36(+1.51%) |
Mar 28, 2023 | 23.51 | 23.75 | 23.51 | 23.75 | 3,526 | +0.21(+0.91%) |
Mar 27, 2023 | 23.37 | 23.54 | 23.30 | 23.54 | 2,252 | +0.38(+1.66%) |
Mar 24, 2023 | 22.81 | 23.16 | 22.81 | 23.16 | 758 | +0.17(+0.74%) |
Mar 23, 2023 | 23.53 | 23.53 | 22.84 | 22.98 | 5,335 | -0.36(-1.53%) |
Mar 22, 2023 | 23.89 | 23.89 | 23.34 | 23.34 | 2,987 | -0.36(-1.53%) |
Mar 21, 2023 | 23.61 | 23.81 | 23.61 | 23.71 | 1,586 | +0.39(+1.68%) |
Mar 20, 2023 | 23.04 | 23.45 | 23.04 | 23.32 | 10,076 | +0.28(+1.19%) |
Mar 17, 2023 | 23.20 | 23.20 | 22.96 | 23.04 | 2,532 | -0.40(-1.71%) |
Mar 16, 2023 | 22.98 | 23.53 | 22.91 | 23.44 | 9,834 | +0.21(+0.92%) |
Mar 15, 2023 | 23.45 | 23.45 | 23.00 | 23.23 | 7,456 | -1.06(-4.35%) |
Mar 14, 2023 | 24.44 | 24.64 | 24.21 | 24.29 | 2,155 | +0.09(+0.39%) |
Mar 13, 2023 | 23.92 | 24.48 | 23.92 | 24.19 | 9,986 | -0.17(-0.71%) |
Mar 10, 2023 | 24.86 | 24.86 | 24.36 | 24.36 | 2,605 | -0.47(-1.87%) |
Mar 09, 2023 | 25.12 | 25.12 | 24.83 | 24.83 | 1,224 | -0.33(-1.32%) |
Mar 08, 2023 | 25.25 | 25.28 | 25.14 | 25.16 | 2,442 | -0.09(-0.37%) |
Mar 07, 2023 | 25.31 | 25.44 | 25.24 | 25.26 | 2,076 | -0.33(-1.29%) |
Mar 06, 2023 | 25.67 | 25.69 | 25.55 | 25.59 | 1,452 | -0.16(-0.64%) |
Mar 03, 2023 | 25.27 | 25.89 | 25.27 | 25.75 | 2,793 | +0.33(+1.29%) |
Mar 02, 2023 | 25.08 | 25.42 | 25.07 | 25.42 | 2,286 | +0.31(+1.23%) |