Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.88 | 24.21 | 23.84 | 24.10 | 68,435 | -0.04(-0.15%) |
May 05, 2023 | 24.64 | 24.64 | 24.11 | 24.14 | 121,799 | -0.96(-3.82%) |
May 04, 2023 | 24.53 | 25.33 | 24.53 | 25.10 | 308,417 | +0.58(+2.38%) |
May 03, 2023 | 24.42 | 24.56 | 23.98 | 24.52 | 59,750 | +0.10(+0.41%) |
May 02, 2023 | 24.04 | 24.58 | 24.04 | 24.42 | 111,377 | +0.70(+2.96%) |
May 01, 2023 | 23.49 | 23.74 | 23.49 | 23.71 | 98,334 | +0.11(+0.46%) |
Apr 28, 2023 | 23.93 | 23.93 | 23.51 | 23.60 | 59,902 | -0.28(-1.18%) |
Apr 27, 2023 | 24.17 | 24.37 | 23.80 | 23.89 | 58,191 | -0.46(-1.87%) |
Apr 26, 2023 | 24.19 | 24.42 | 23.93 | 24.34 | 142,060 | +0.13(+0.53%) |
Apr 25, 2023 | 23.73 | 24.25 | 23.73 | 24.21 | 167,657 | +0.58(+2.47%) |
Apr 24, 2023 | 23.52 | 23.78 | 23.38 | 23.63 | 56,960 | +0.16(+0.70%) |
Apr 21, 2023 | 23.38 | 23.70 | 23.38 | 23.47 | 48,342 | -0.05(-0.19%) |
Apr 20, 2023 | 23.67 | 23.67 | 23.37 | 23.51 | 154,002 | +0.11(+0.47%) |
Apr 19, 2023 | 23.40 | 23.67 | 23.30 | 23.40 | 29,664 | +0.04(+0.16%) |
Apr 18, 2023 | 23.09 | 23.48 | 23.08 | 23.37 | 39,144 | +0.08(+0.35%) |
Apr 17, 2023 | 23.63 | 23.68 | 23.26 | 23.28 | 138,773 | -0.28(-1.20%) |
Apr 14, 2023 | 23.24 | 23.76 | 23.24 | 23.57 | 54,714 | +0.23(+0.98%) |
Apr 13, 2023 | 23.64 | 23.64 | 23.32 | 23.34 | 198,534 | -0.38(-1.62%) |
Apr 12, 2023 | 23.07 | 23.72 | 23.06 | 23.72 | 95,005 | +0.30(+1.29%) |
Apr 11, 2023 | 23.73 | 23.73 | 23.27 | 23.42 | 88,402 | -0.31(-1.31%) |
Apr 10, 2023 | 24.07 | 24.22 | 23.68 | 23.73 | 51,030 | -0.19(-0.80%) |
Apr 06, 2023 | 24.24 | 24.27 | 23.89 | 23.92 | 52,602 | -0.07(-0.30%) |
Apr 05, 2023 | 23.64 | 24.25 | 23.64 | 24.00 | 94,401 | +0.37(+1.58%) |
Apr 04, 2023 | 23.30 | 23.81 | 23.30 | 23.62 | 134,301 | +0.19(+0.82%) |
Apr 03, 2023 | 23.25 | 23.56 | 23.25 | 23.43 | 59,467 | +0.22(+0.94%) |
Mar 31, 2023 | 23.58 | 23.61 | 23.21 | 23.21 | 150,576 | -0.68(-2.87%) |
Mar 30, 2023 | 23.61 | 23.94 | 23.44 | 23.89 | 166,524 | -0.05(-0.19%) |
Mar 29, 2023 | 24.08 | 24.23 | 23.94 | 23.94 | 114,485 | -0.42(-1.72%) |
Mar 28, 2023 | 24.32 | 24.49 | 24.29 | 24.36 | 67,689 | +0.05(+0.19%) |
Mar 27, 2023 | 24.25 | 24.48 | 22.53 | 24.31 | 122,965 | -0.23(-0.93%) |
Mar 24, 2023 | 24.84 | 24.94 | 24.54 | 24.54 | 65,734 | -0.12(-0.48%) |
Mar 23, 2023 | 24.42 | 24.83 | 24.10 | 24.66 | 217,484 | +0.30(+1.24%) |
Mar 22, 2023 | 23.84 | 24.42 | 23.84 | 24.36 | 180,383 | +0.40(+1.68%) |
Mar 21, 2023 | 24.33 | 24.33 | 23.86 | 23.96 | 291,332 | -0.41(-1.69%) |
Mar 20, 2023 | 24.51 | 24.53 | 24.21 | 24.37 | 238,666 | -0.14(-0.56%) |
Mar 17, 2023 | 24.21 | 24.64 | 24.21 | 24.51 | 197,523 | +0.50(+2.09%) |
Mar 16, 2023 | 24.17 | 24.46 | 23.89 | 24.00 | 210,233 | -0.02(-0.08%) |
Mar 15, 2023 | 24.40 | 24.52 | 24.02 | 24.02 | 289,180 | +0.21(+0.88%) |
Mar 14, 2023 | 23.52 | 24.03 | 23.43 | 23.81 | 204,144 | -0.31(-1.29%) |
Mar 13, 2023 | 24.10 | 24.77 | 23.75 | 24.12 | 271,164 | +0.10(+0.42%) |
Mar 10, 2023 | 23.01 | 24.18 | 23.01 | 24.02 | 556,672 | +1.17(+5.11%) |
Mar 09, 2023 | 22.03 | 22.89 | 22.03 | 22.85 | 290,775 | +0.65(+2.92%) |
Mar 08, 2023 | 22.29 | 22.44 | 22.09 | 22.21 | 55,059 | +0.00(+0.00%) |
Mar 07, 2023 | 21.91 | 22.30 | 21.80 | 22.21 | 191,495 | +0.27(+1.25%) |
Mar 06, 2023 | 21.60 | 22.00 | 21.50 | 21.93 | 340,877 | +0.25(+1.14%) |
Mar 03, 2023 | 22.14 | 22.14 | 21.60 | 21.69 | 137,264 | -0.49(-2.22%) |
Mar 02, 2023 | 22.46 | 22.65 | 22.14 | 22.18 | 194,117 | +0.04(+0.16%) |