Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.29 | 25.30 | 25.27 | 25.30 | 1,540 | +0.08(+0.33%) |
May 05, 2023 | 24.91 | 25.22 | 24.91 | 25.22 | 3,258 | +0.49(+1.98%) |
May 04, 2023 | 24.70 | 24.73 | 24.69 | 24.73 | 1,340 | -0.20(-0.82%) |
May 03, 2023 | 25.12 | 25.13 | 24.93 | 24.93 | 1,310 | -0.14(-0.54%) |
May 02, 2023 | 25.34 | 25.34 | 24.87 | 25.07 | 3,371 | -0.29(-1.15%) |
May 01, 2023 | 25.39 | 25.47 | 25.35 | 25.36 | 2,069 | +0.01(+0.03%) |
Apr 28, 2023 | 25.19 | 25.35 | 25.19 | 25.35 | 1,717 | +0.16(+0.63%) |
Apr 27, 2023 | 24.93 | 25.19 | 24.93 | 25.19 | 3,459 | +0.47(+1.89%) |
Apr 26, 2023 | 24.85 | 24.85 | 24.71 | 24.72 | 852 | -0.02(-0.07%) |
Apr 25, 2023 | 25.12 | 25.12 | 24.74 | 24.74 | 3,969 | -0.46(-1.83%) |
Apr 24, 2023 | 25.22 | 25.26 | 25.13 | 25.20 | 2,212 | -0.03(-0.11%) |
Apr 21, 2023 | 25.15 | 25.23 | 25.15 | 25.23 | 509 | +0.06(+0.23%) |
Apr 20, 2023 | 25.17 | 25.26 | 25.17 | 25.17 | 1,574 | -0.15(-0.61%) |
Apr 19, 2023 | 25.20 | 25.33 | 25.20 | 25.32 | 1,179 | -0.00(-0.02%) |
Apr 18, 2023 | 25.48 | 25.48 | 25.24 | 25.33 | 3,839 | +0.06(+0.23%) |
Apr 17, 2023 | 25.19 | 25.27 | 25.09 | 25.27 | 2,760 | +0.10(+0.38%) |
Apr 14, 2023 | 25.12 | 25.25 | 24.99 | 25.18 | 1,335 | -0.05(-0.19%) |
Apr 13, 2023 | 25.00 | 25.22 | 25.00 | 25.22 | 1,736 | +0.39(+1.58%) |
Apr 12, 2023 | 25.12 | 25.12 | 24.83 | 24.83 | 2,331 | -0.16(-0.63%) |
Apr 11, 2023 | 25.09 | 25.10 | 24.94 | 24.99 | 3,595 | -0.03(-0.13%) |
Apr 10, 2023 | 24.88 | 25.02 | 24.87 | 25.02 | 1,990 | +0.02(+0.09%) |
Apr 06, 2023 | 24.75 | 25.00 | 24.75 | 25.00 | 1,535 | +0.11(+0.46%) |
Apr 05, 2023 | 24.86 | 24.88 | 24.75 | 24.88 | 1,446 | -0.19(-0.76%) |
Apr 04, 2023 | 25.35 | 25.35 | 25.00 | 25.07 | 2,705 | -0.18(-0.70%) |
Apr 03, 2023 | 25.49 | 25.49 | 25.10 | 25.25 | 2,653 | +0.04(+0.16%) |
Mar 31, 2023 | 24.85 | 25.21 | 24.85 | 25.21 | 3,552 | +0.36(+1.46%) |
Mar 30, 2023 | 24.94 | 24.94 | 24.76 | 24.85 | 3,710 | +0.17(+0.67%) |
Mar 29, 2023 | 24.59 | 24.68 | 24.20 | 24.68 | 4,995 | +0.40(+1.63%) |
Mar 28, 2023 | 24.37 | 24.37 | 24.26 | 24.28 | 1,143 | -0.07(-0.28%) |
Mar 27, 2023 | 24.31 | 24.50 | 24.30 | 24.35 | 3,114 | +0.05(+0.20%) |
Mar 24, 2023 | 24.07 | 24.30 | 24.04 | 24.30 | 2,880 | -0.00(-0.02%) |
Mar 23, 2023 | 24.36 | 24.39 | 24.20 | 24.31 | 1,162 | +0.06(+0.26%) |
Mar 22, 2023 | 24.80 | 24.80 | 24.24 | 24.24 | 2,591 | -0.32(-1.30%) |
Mar 21, 2023 | 24.39 | 24.56 | 24.32 | 24.56 | 2,058 | +0.54(+2.24%) |
Mar 20, 2023 | 23.30 | 24.02 | 23.30 | 24.02 | 1,990 | -0.00(-0.01%) |
Mar 17, 2023 | 24.27 | 24.27 | 23.95 | 24.03 | 1,727 | -0.23(-0.97%) |
Mar 16, 2023 | 23.50 | 24.26 | 23.50 | 24.26 | 3,099 | +0.67(+2.85%) |
Mar 15, 2023 | 23.51 | 23.59 | 23.40 | 23.59 | 2,244 | -0.22(-0.94%) |
Mar 14, 2023 | 23.72 | 23.88 | 23.71 | 23.81 | 4,099 | +0.43(+1.86%) |
Mar 13, 2023 | 23.12 | 23.66 | 23.03 | 23.38 | 8,125 | -0.01(-0.05%) |
Mar 10, 2023 | 23.90 | 23.90 | 23.33 | 23.39 | 6,206 | -0.52(-2.17%) |
Mar 09, 2023 | 24.75 | 24.75 | 23.91 | 23.91 | 4,592 | -0.49(-2.01%) |
Mar 08, 2023 | 24.40 | 24.40 | 24.30 | 24.40 | 3,953 | +0.10(+0.41%) |
Mar 07, 2023 | 24.69 | 24.69 | 24.30 | 24.30 | 5,299 | -0.34(-1.39%) |
Mar 06, 2023 | 24.82 | 24.89 | 24.65 | 24.65 | 4,625 | -0.03(-0.14%) |
Mar 03, 2023 | 24.49 | 24.70 | 24.46 | 24.68 | 4,388 | +0.38(+1.56%) |
Mar 02, 2023 | 23.97 | 24.30 | 23.95 | 24.30 | 3,681 | +0.34(+1.42%) |