Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.23 | 24.30 | 24.23 | 24.29 | 71,832 | +0.02(+0.08%) |
May 05, 2023 | 24.34 | 24.34 | 24.25 | 24.27 | 197,298 | -0.04(-0.15%) |
May 04, 2023 | 24.31 | 24.35 | 24.28 | 24.31 | 2,522,531 | -0.03(-0.12%) |
May 03, 2023 | 24.39 | 24.39 | 24.29 | 24.34 | 670,541 | -0.11(-0.46%) |
May 02, 2023 | 24.50 | 24.51 | 24.44 | 24.45 | 718,293 | -0.02(-0.08%) |
May 01, 2023 | 24.41 | 24.49 | 24.41 | 24.47 | 244,095 | +0.06(+0.23%) |
Apr 28, 2023 | 24.42 | 24.47 | 24.38 | 24.41 | 176,027 | +0.03(+0.11%) |
Apr 27, 2023 | 24.42 | 24.42 | 24.35 | 24.38 | 188,749 | -0.01(-0.04%) |
Apr 26, 2023 | 24.31 | 24.39 | 24.31 | 24.39 | 139,000 | -0.03(-0.12%) |
Apr 25, 2023 | 24.35 | 24.44 | 24.35 | 24.42 | 94,638 | +0.11(+0.46%) |
Apr 24, 2023 | 24.34 | 24.36 | 24.30 | 24.31 | 81,239 | -0.05(-0.20%) |
Apr 21, 2023 | 24.32 | 24.42 | 24.30 | 24.36 | 493,765 | +0.03(+0.12%) |
Apr 20, 2023 | 24.37 | 24.37 | 24.30 | 24.33 | 288,145 | -0.04(-0.15%) |
Apr 19, 2023 | 24.40 | 24.40 | 24.33 | 24.36 | 225,876 | +0.03(+0.12%) |
Apr 18, 2023 | 24.30 | 24.35 | 24.30 | 24.34 | 54,430 | -0.03(-0.12%) |
Apr 17, 2023 | 24.32 | 24.40 | 24.32 | 24.36 | 75,974 | +0.09(+0.39%) |
Apr 14, 2023 | 24.21 | 24.30 | 24.18 | 24.27 | 214,381 | +0.24(+1.01%) |
Apr 13, 2023 | 24.17 | 24.17 | 24.03 | 24.03 | 1,621,411 | -0.27(-1.12%) |
Apr 12, 2023 | 24.25 | 24.35 | 24.18 | 24.30 | 3,380,119 | -0.10(-0.42%) |
Apr 11, 2023 | 24.35 | 24.40 | 24.34 | 24.40 | 93,970 | -0.02(-0.08%) |
Apr 10, 2023 | 24.48 | 24.48 | 24.41 | 24.42 | 167,072 | +0.16(+0.66%) |
Apr 06, 2023 | 24.30 | 24.34 | 24.25 | 24.26 | 86,306 | +0.02(+0.08%) |
Apr 05, 2023 | 24.21 | 24.30 | 24.10 | 24.24 | 186,435 | +0.02(+0.08%) |
Apr 04, 2023 | 24.27 | 24.29 | 24.19 | 24.22 | 643,479 | -0.02(-0.08%) |
Apr 03, 2023 | 24.34 | 24.34 | 24.24 | 24.24 | 359,275 | -0.13(-0.54%) |
Mar 31, 2023 | 24.33 | 24.38 | 24.32 | 24.37 | 88,477 | +0.07(+0.31%) |
Mar 30, 2023 | 24.34 | 24.34 | 24.28 | 24.30 | 102,915 | -0.09(-0.38%) |
Mar 29, 2023 | 24.39 | 24.42 | 24.36 | 24.39 | 135,724 | +0.07(+0.27%) |
Mar 28, 2023 | 24.38 | 24.40 | 24.33 | 24.33 | 152,929 | -0.10(-0.42%) |
Mar 27, 2023 | 24.44 | 24.49 | 24.43 | 24.43 | 223,879 | -0.03(-0.11%) |
Mar 24, 2023 | 24.47 | 24.53 | 24.44 | 24.46 | 433,312 | +0.07(+0.27%) |
Mar 23, 2023 | 24.32 | 24.41 | 24.29 | 24.39 | 296,742 | -0.01(-0.04%) |
Mar 22, 2023 | 24.50 | 24.53 | 24.30 | 24.40 | 237,338 | -0.12(-0.50%) |
Mar 21, 2023 | 24.50 | 24.57 | 24.50 | 24.52 | 286,963 | -0.04(-0.15%) |
Mar 20, 2023 | 24.59 | 24.59 | 24.53 | 24.56 | 85,904 | -0.08(-0.34%) |
Mar 17, 2023 | 24.69 | 24.69 | 24.60 | 24.64 | 322,768 | -0.06(-0.23%) |
Mar 16, 2023 | 24.84 | 24.84 | 24.70 | 24.70 | 148,616 | -0.10(-0.41%) |
Mar 15, 2023 | 24.77 | 24.84 | 24.77 | 24.80 | 349,048 | +0.23(+0.95%) |
Mar 14, 2023 | 24.56 | 24.61 | 24.53 | 24.57 | 316,761 | -0.02(-0.08%) |
Mar 13, 2023 | 24.68 | 24.68 | 24.51 | 24.59 | 645,809 | -0.18(-0.72%) |
Mar 10, 2023 | 24.63 | 24.77 | 24.61 | 24.77 | 424,248 | -0.12(-0.49%) |
Mar 09, 2023 | 24.80 | 24.89 | 24.76 | 24.89 | 1,381,891 | +0.02(+0.08%) |
Mar 08, 2023 | 24.89 | 24.89 | 24.79 | 24.87 | 129,066 | -0.01(-0.04%) |
Mar 07, 2023 | 24.70 | 24.88 | 24.66 | 24.88 | 135,650 | +0.27(+1.10%) |
Mar 06, 2023 | 24.59 | 24.62 | 24.56 | 24.61 | 67,850 | +0.04(+0.15%) |
Mar 03, 2023 | 24.63 | 24.67 | 24.57 | 24.57 | 436,268 | -0.14(-0.57%) |
Mar 02, 2023 | 24.74 | 24.75 | 24.68 | 24.71 | 387,735 | +0.08(+0.34%) |