Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.77 | 24.80 | 24.74 | 24.75 | 1,665,799 | -0.11(-0.43%) |
May 05, 2023 | 24.90 | 24.90 | 24.82 | 24.85 | 1,695,446 | -0.11(-0.43%) |
May 04, 2023 | 24.93 | 25.06 | 24.91 | 24.96 | 2,252,947 | -0.03(-0.12%) |
May 03, 2023 | 24.93 | 24.99 | 24.88 | 24.99 | 2,132,348 | +0.12(+0.47%) |
May 02, 2023 | 24.69 | 24.87 | 24.69 | 24.87 | 3,126,058 | +0.24(+0.98%) |
May 01, 2023 | 24.77 | 24.82 | 24.62 | 24.63 | 3,254,913 | -0.24(-0.98%) |
Apr 28, 2023 | 24.87 | 24.89 | 24.82 | 24.87 | 1,580,849 | +0.13(+0.54%) |
Apr 27, 2023 | 24.81 | 24.81 | 24.74 | 24.74 | 1,219,038 | -0.10(-0.39%) |
Apr 26, 2023 | 24.95 | 24.95 | 24.83 | 24.84 | 2,172,919 | -0.09(-0.35%) |
Apr 25, 2023 | 24.89 | 24.95 | 24.87 | 24.92 | 1,952,835 | +0.15(+0.62%) |
Apr 24, 2023 | 24.76 | 24.79 | 24.72 | 24.77 | 1,822,688 | +0.09(+0.35%) |
Apr 21, 2023 | 24.79 | 24.80 | 24.67 | 24.68 | 1,804,321 | -0.03(-0.12%) |
Apr 20, 2023 | 24.69 | 24.73 | 24.69 | 24.71 | 2,281,091 | +0.11(+0.43%) |
Apr 19, 2023 | 24.62 | 24.63 | 24.58 | 24.61 | 1,511,576 | -0.04(-0.16%) |
Apr 18, 2023 | 24.62 | 24.68 | 24.62 | 24.64 | 2,305,889 | +0.02(+0.08%) |
Apr 17, 2023 | 24.72 | 24.72 | 24.62 | 24.62 | 1,977,202 | -0.13(-0.54%) |
Apr 14, 2023 | 24.81 | 24.82 | 24.73 | 24.76 | 2,101,728 | -0.12(-0.46%) |
Apr 13, 2023 | 24.89 | 24.96 | 24.85 | 24.87 | 5,143,165 | -0.01(-0.04%) |
Apr 12, 2023 | 24.89 | 24.94 | 24.81 | 24.88 | 2,069,468 | +0.04(+0.15%) |
Apr 11, 2023 | 24.87 | 24.87 | 24.80 | 24.85 | 2,178,505 | +0.00(+0.00%) |
Apr 10, 2023 | 24.89 | 24.89 | 24.81 | 24.85 | 2,921,376 | -0.14(-0.58%) |
Apr 06, 2023 | 25.06 | 25.06 | 24.99 | 24.99 | 1,795,245 | -0.03(-0.12%) |
Apr 05, 2023 | 25.01 | 25.11 | 24.98 | 25.02 | 2,095,756 | +0.07(+0.27%) |
Apr 04, 2023 | 24.81 | 24.97 | 24.76 | 24.95 | 2,385,805 | +0.11(+0.43%) |
Apr 03, 2023 | 24.73 | 24.87 | 24.69 | 24.85 | 3,716,721 | +0.10(+0.42%) |
Mar 31, 2023 | 24.68 | 24.75 | 24.63 | 24.74 | 1,807,892 | +0.13(+0.55%) |
Mar 30, 2023 | 24.59 | 24.65 | 24.55 | 24.61 | 1,736,367 | +0.02(+0.08%) |
Mar 29, 2023 | 24.56 | 24.62 | 24.47 | 24.59 | 2,203,016 | +0.01(+0.04%) |
Mar 28, 2023 | 24.59 | 24.60 | 24.55 | 24.58 | 3,934,548 | -0.05(-0.19%) |
Mar 27, 2023 | 24.72 | 24.72 | 24.62 | 24.63 | 4,813,671 | -0.23(-0.93%) |
Mar 24, 2023 | 24.94 | 24.96 | 24.83 | 24.86 | 1,672,597 | +0.02(+0.08%) |
Mar 23, 2023 | 24.72 | 24.86 | 24.71 | 24.84 | 8,515,814 | +0.10(+0.39%) |
Mar 22, 2023 | 24.54 | 24.77 | 24.46 | 24.74 | 2,249,313 | +0.21(+0.86%) |
Mar 21, 2023 | 24.56 | 24.59 | 24.51 | 24.53 | 3,856,659 | -0.09(-0.35%) |
Mar 20, 2023 | 24.77 | 24.77 | 24.60 | 24.62 | 2,333,538 | -0.10(-0.39%) |
Mar 17, 2023 | 24.69 | 24.78 | 24.62 | 24.71 | 2,415,224 | +0.17(+0.70%) |
Mar 16, 2023 | 24.76 | 24.77 | 24.51 | 24.54 | 4,605,474 | -0.12(-0.47%) |
Mar 15, 2023 | 24.65 | 24.75 | 24.54 | 24.66 | 2,902,393 | +0.24(+0.98%) |
Mar 14, 2023 | 24.48 | 24.51 | 24.37 | 24.42 | 2,259,825 | -0.12(-0.47%) |
Mar 13, 2023 | 24.56 | 24.73 | 24.48 | 24.53 | 3,433,202 | +0.17(+0.71%) |
Mar 10, 2023 | 24.33 | 24.41 | 24.27 | 24.36 | 3,427,046 | +0.30(+1.24%) |
Mar 09, 2023 | 24.03 | 24.11 | 24.00 | 24.06 | 6,342,581 | +0.07(+0.28%) |
Mar 08, 2023 | 24.07 | 24.10 | 23.97 | 23.99 | 3,608,163 | -0.02(-0.08%) |
Mar 07, 2023 | 24.09 | 24.09 | 23.99 | 24.01 | 3,953,128 | -0.04(-0.16%) |
Mar 06, 2023 | 24.15 | 24.15 | 24.04 | 24.05 | 1,757,665 | -0.04(-0.16%) |
Mar 03, 2023 | 24.06 | 24.09 | 23.98 | 24.09 | 2,537,178 | +0.18(+0.76%) |
Mar 02, 2023 | 23.90 | 23.93 | 23.85 | 23.91 | 3,646,167 | -0.07(-0.28%) |