Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.65 | 25.65 | 25.55 | 25.56 | 134,906 | +0.00(+0.00%) |
May 05, 2023 | 25.33 | 25.60 | 25.30 | 25.56 | 522,247 | +0.39(+1.54%) |
May 04, 2023 | 25.20 | 25.26 | 25.12 | 25.18 | 185,152 | +0.00(+0.00%) |
May 03, 2023 | 25.21 | 25.36 | 25.17 | 25.18 | 175,033 | +0.02(+0.08%) |
May 02, 2023 | 25.22 | 25.22 | 25.01 | 25.16 | 470,161 | -0.25(-0.99%) |
May 01, 2023 | 25.44 | 25.55 | 25.41 | 25.41 | 185,218 | -0.06(-0.23%) |
Apr 28, 2023 | 25.27 | 25.48 | 25.27 | 25.47 | 175,794 | +0.03(+0.11%) |
Apr 27, 2023 | 25.26 | 25.44 | 25.21 | 25.44 | 124,652 | +0.32(+1.28%) |
Apr 26, 2023 | 25.28 | 25.28 | 25.08 | 25.12 | 142,218 | +0.05(+0.19%) |
Apr 25, 2023 | 25.28 | 25.32 | 25.07 | 25.07 | 350,794 | -0.42(-1.64%) |
Apr 24, 2023 | 25.45 | 25.49 | 25.40 | 25.49 | 202,140 | +0.04(+0.15%) |
Apr 21, 2023 | 25.40 | 25.46 | 25.28 | 25.45 | 176,022 | -0.01(-0.04%) |
Apr 20, 2023 | 25.42 | 25.53 | 25.38 | 25.46 | 109,274 | +0.01(+0.04%) |
Apr 19, 2023 | 25.41 | 25.49 | 25.41 | 25.45 | 160,505 | -0.16(-0.61%) |
Apr 18, 2023 | 25.59 | 25.64 | 25.54 | 25.60 | 146,627 | +0.08(+0.30%) |
Apr 17, 2023 | 25.51 | 25.53 | 25.40 | 25.53 | 223,892 | +0.01(+0.04%) |
Apr 14, 2023 | 25.58 | 25.65 | 25.41 | 25.52 | 174,089 | -0.09(-0.34%) |
Apr 13, 2023 | 25.50 | 25.63 | 25.49 | 25.60 | 265,835 | +0.34(+1.35%) |
Apr 12, 2023 | 25.42 | 25.43 | 25.24 | 25.26 | 311,612 | +0.04(+0.15%) |
Apr 11, 2023 | 25.20 | 25.27 | 25.19 | 25.22 | 180,914 | +0.13(+0.50%) |
Apr 10, 2023 | 24.96 | 25.11 | 24.95 | 25.10 | 359,235 | -0.03(-0.12%) |
Apr 06, 2023 | 24.98 | 25.18 | 24.95 | 25.13 | 443,363 | +0.13(+0.51%) |
Apr 05, 2023 | 25.10 | 25.13 | 24.93 | 25.00 | 303,577 | -0.17(-0.69%) |
Apr 04, 2023 | 25.18 | 25.25 | 25.11 | 25.18 | 356,175 | -0.02(-0.08%) |
Apr 03, 2023 | 25.07 | 25.20 | 25.04 | 25.20 | 256,926 | +0.19(+0.78%) |
Mar 31, 2023 | 24.99 | 25.06 | 24.96 | 25.00 | 326,522 | +0.06(+0.23%) |
Mar 30, 2023 | 24.92 | 24.97 | 24.88 | 24.94 | 248,352 | +0.28(+1.14%) |
Mar 29, 2023 | 24.59 | 24.68 | 24.57 | 24.66 | 316,609 | +0.22(+0.91%) |
Mar 28, 2023 | 24.37 | 24.45 | 24.34 | 24.44 | 975,349 | +0.12(+0.48%) |
Mar 27, 2023 | 24.25 | 24.33 | 24.18 | 24.32 | 462,766 | +0.13(+0.52%) |
Mar 24, 2023 | 24.07 | 24.19 | 23.97 | 24.19 | 290,102 | -0.06(-0.24%) |
Mar 23, 2023 | 24.42 | 24.59 | 24.15 | 24.25 | 338,717 | +0.10(+0.40%) |
Mar 22, 2023 | 24.26 | 24.56 | 24.16 | 24.16 | 505,848 | -0.06(-0.24%) |
Mar 21, 2023 | 24.20 | 24.24 | 24.09 | 24.21 | 197,383 | +0.29(+1.22%) |
Mar 20, 2023 | 23.80 | 23.95 | 23.75 | 23.92 | 264,892 | +0.30(+1.28%) |
Mar 17, 2023 | 23.68 | 23.73 | 23.53 | 23.62 | 298,472 | -0.21(-0.90%) |
Mar 16, 2023 | 23.41 | 23.84 | 23.38 | 23.84 | 457,002 | +0.35(+1.49%) |
Mar 15, 2023 | 23.39 | 23.52 | 23.23 | 23.49 | 719,790 | -0.64(-2.66%) |
Mar 14, 2023 | 24.07 | 24.17 | 23.98 | 24.13 | 711,432 | +0.22(+0.94%) |
Mar 13, 2023 | 23.83 | 24.10 | 23.77 | 23.90 | 1,001,942 | -0.12(-0.49%) |
Mar 10, 2023 | 24.24 | 24.32 | 24.00 | 24.02 | 1,420,986 | -0.22(-0.92%) |
Mar 09, 2023 | 24.48 | 24.56 | 24.20 | 24.24 | 524,482 | -0.28(-1.15%) |
Mar 08, 2023 | 24.48 | 24.59 | 24.43 | 24.52 | 363,312 | +0.12(+0.48%) |
Mar 07, 2023 | 24.77 | 24.78 | 24.38 | 24.41 | 528,543 | -0.42(-1.68%) |
Mar 06, 2023 | 24.84 | 24.94 | 24.81 | 24.83 | 359,641 | -0.06(-0.23%) |
Mar 03, 2023 | 24.69 | 24.91 | 24.65 | 24.88 | 312,693 | +0.29(+1.19%) |
Mar 02, 2023 | 24.38 | 24.62 | 24.36 | 24.59 | 196,297 | +0.07(+0.28%) |