Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.47 | 25.47 | 24.94 | 25.24 | 744,955 | +0.16(+0.64%) |
May 05, 2023 | 24.74 | 25.09 | 24.45 | 25.08 | 1,024,388 | +0.73(+2.99%) |
May 04, 2023 | 24.70 | 24.73 | 23.68 | 24.35 | 2,119,657 | -0.53(-2.13%) |
May 03, 2023 | 24.72 | 25.69 | 24.06 | 24.88 | 2,932,454 | +0.52(+2.13%) |
May 02, 2023 | 24.38 | 24.57 | 23.87 | 24.36 | 2,278,441 | -0.25(-1.00%) |
May 01, 2023 | 24.58 | 24.89 | 24.46 | 24.60 | 1,255,914 | +0.09(+0.39%) |
Apr 28, 2023 | 24.23 | 24.72 | 24.18 | 24.51 | 845,975 | +0.17(+0.70%) |
Apr 27, 2023 | 24.27 | 24.40 | 24.11 | 24.34 | 528,042 | +0.30(+1.26%) |
Apr 26, 2023 | 24.05 | 24.29 | 23.98 | 24.04 | 739,888 | -0.03(-0.12%) |
Apr 25, 2023 | 24.57 | 24.61 | 24.07 | 24.07 | 492,424 | -0.70(-2.82%) |
Apr 24, 2023 | 24.76 | 25.01 | 24.63 | 24.76 | 593,192 | +0.08(+0.31%) |
Apr 21, 2023 | 24.67 | 24.73 | 24.35 | 24.69 | 813,393 | +0.13(+0.54%) |
Apr 20, 2023 | 24.62 | 24.82 | 24.49 | 24.56 | 808,502 | -0.33(-1.33%) |
Apr 19, 2023 | 24.70 | 25.10 | 24.70 | 24.89 | 1,088,599 | -0.07(-0.26%) |
Apr 18, 2023 | 25.30 | 25.30 | 24.90 | 24.95 | 838,788 | -0.16(-0.64%) |
Apr 17, 2023 | 24.87 | 25.19 | 24.80 | 25.11 | 547,333 | +0.09(+0.34%) |
Apr 14, 2023 | 24.86 | 25.19 | 24.59 | 25.03 | 892,584 | +0.28(+1.14%) |
Apr 13, 2023 | 24.79 | 24.93 | 24.65 | 24.75 | 1,093,409 | +0.04(+0.15%) |
Apr 12, 2023 | 25.61 | 25.69 | 24.64 | 24.71 | 817,566 | -0.55(-2.17%) |
Apr 11, 2023 | 25.07 | 25.34 | 24.93 | 25.26 | 948,110 | +0.50(+2.02%) |
Apr 10, 2023 | 24.55 | 24.97 | 24.45 | 24.76 | 949,741 | +0.23(+0.92%) |
Apr 06, 2023 | 24.12 | 24.60 | 24.00 | 24.53 | 1,239,734 | +0.41(+1.68%) |
Apr 05, 2023 | 24.42 | 24.57 | 23.88 | 24.12 | 1,150,142 | -0.56(-2.26%) |
Apr 04, 2023 | 25.08 | 25.08 | 24.42 | 24.68 | 1,317,299 | -0.34(-1.36%) |
Apr 03, 2023 | 25.04 | 25.16 | 24.67 | 25.02 | 1,253,505 | -0.14(-0.56%) |
Mar 31, 2023 | 24.63 | 25.22 | 24.54 | 25.16 | 1,428,197 | +0.71(+2.90%) |
Mar 30, 2023 | 24.68 | 24.76 | 24.39 | 24.45 | 859,402 | +0.02(+0.08%) |
Mar 29, 2023 | 24.71 | 24.71 | 24.01 | 24.43 | 1,053,705 | +0.06(+0.23%) |
Mar 28, 2023 | 24.49 | 24.68 | 24.25 | 24.38 | 948,480 | -0.19(-0.77%) |
Mar 27, 2023 | 24.63 | 24.68 | 24.19 | 24.57 | 1,602,783 | +0.42(+1.72%) |
Mar 24, 2023 | 23.47 | 24.22 | 23.46 | 24.15 | 1,704,609 | +0.36(+1.51%) |
Mar 23, 2023 | 24.02 | 24.41 | 23.63 | 23.79 | 1,503,578 | -0.07(-0.28%) |
Mar 22, 2023 | 24.37 | 24.76 | 23.82 | 23.86 | 1,665,627 | -0.55(-2.24%) |
Mar 21, 2023 | 24.24 | 24.49 | 24.10 | 24.41 | 1,042,728 | +0.77(+3.28%) |
Mar 20, 2023 | 24.03 | 24.18 | 23.47 | 23.63 | 1,440,043 | -0.09(-0.36%) |
Mar 17, 2023 | 24.07 | 24.07 | 23.64 | 23.72 | 4,412,567 | -0.63(-2.60%) |
Mar 16, 2023 | 23.74 | 24.63 | 23.55 | 24.35 | 1,219,422 | +0.30(+1.26%) |
Mar 15, 2023 | 23.35 | 24.06 | 23.09 | 24.05 | 1,939,794 | -0.21(-0.86%) |
Mar 14, 2023 | 24.76 | 25.18 | 23.93 | 24.25 | 1,541,057 | +0.26(+1.10%) |
Mar 13, 2023 | 23.57 | 24.30 | 23.16 | 23.99 | 2,292,808 | -0.08(-0.31%) |
Mar 10, 2023 | 24.82 | 24.82 | 23.71 | 24.07 | 1,262,493 | -0.83(-3.34%) |
Mar 09, 2023 | 25.41 | 25.62 | 24.85 | 24.90 | 1,312,808 | -0.51(-2.01%) |
Mar 08, 2023 | 24.89 | 25.60 | 24.89 | 25.41 | 1,763,318 | +0.42(+1.66%) |
Mar 07, 2023 | 25.39 | 25.84 | 24.98 | 24.99 | 1,083,863 | -0.48(-1.89%) |
Mar 06, 2023 | 25.92 | 26.33 | 25.40 | 25.47 | 1,680,754 | -0.42(-1.61%) |
Mar 03, 2023 | 25.94 | 25.96 | 25.54 | 25.89 | 1,229,706 | +0.16(+0.62%) |
Mar 02, 2023 | 25.68 | 25.78 | 25.31 | 25.73 | 1,477,308 | -0.24(-0.91%) |