Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.15 | 25.17 | 25.06 | 25.14 | 15,567 | -0.10(-0.40%) |
May 05, 2023 | 25.21 | 25.28 | 25.13 | 25.24 | 13,520 | +0.18(+0.72%) |
May 04, 2023 | 25.31 | 25.35 | 24.99 | 25.06 | 16,974 | -0.64(-2.49%) |
May 03, 2023 | 25.84 | 25.96 | 25.70 | 25.70 | 6,262 | +0.08(+0.31%) |
May 02, 2023 | 25.63 | 25.63 | 25.34 | 25.62 | 3,149 | -0.23(-0.89%) |
May 01, 2023 | 25.98 | 25.98 | 25.80 | 25.85 | 2,920 | +0.03(+0.12%) |
Apr 28, 2023 | 25.82 | 25.93 | 25.76 | 25.82 | 10,467 | +0.15(+0.58%) |
Apr 27, 2023 | 25.43 | 25.69 | 25.43 | 25.67 | 3,829 | +0.26(+1.02%) |
Apr 26, 2023 | 25.60 | 25.60 | 25.37 | 25.41 | 3,561 | -0.21(-0.82%) |
Apr 25, 2023 | 25.84 | 25.85 | 25.62 | 25.62 | 8,430 | -0.29(-1.12%) |
Apr 24, 2023 | 25.83 | 25.92 | 25.83 | 25.91 | 8,252 | +0.00(+0.00%) |
Apr 21, 2023 | 25.86 | 25.95 | 25.80 | 25.91 | 3,860 | +0.10(+0.39%) |
Apr 20, 2023 | 25.85 | 25.86 | 25.77 | 25.81 | 11,620 | -0.01(-0.04%) |
Apr 19, 2023 | 25.65 | 25.83 | 25.65 | 25.82 | 810 | +0.17(+0.66%) |
Apr 18, 2023 | 25.64 | 25.66 | 25.59 | 25.65 | 2,442 | -0.03(-0.12%) |
Apr 17, 2023 | 25.64 | 25.74 | 25.53 | 25.68 | 27,737 | +0.23(+0.90%) |
Apr 14, 2023 | 25.66 | 25.67 | 25.38 | 25.45 | 5,361 | -0.12(-0.47%) |
Apr 13, 2023 | 25.40 | 25.62 | 25.40 | 25.57 | 8,646 | -0.03(-0.12%) |
Apr 12, 2023 | 25.82 | 25.84 | 25.59 | 25.60 | 3,700 | -0.20(-0.78%) |
Apr 11, 2023 | 25.74 | 25.87 | 25.69 | 25.80 | 3,800 | +0.19(+0.74%) |
Apr 10, 2023 | 25.57 | 25.61 | 25.45 | 25.61 | 3,773 | +0.39(+1.55%) |
Apr 06, 2023 | 25.22 | 0 | -0.03(-0.12%) | |||
Apr 05, 2023 | 25.29 | 25.29 | 25.13 | 25.25 | 8,749 | -0.15(-0.59%) |
Apr 04, 2023 | 25.68 | 25.68 | 25.35 | 25.40 | 1,706 | -0.40(-1.55%) |
Apr 03, 2023 | 26.02 | 26.02 | 25.68 | 25.80 | 7,133 | -0.19(-0.73%) |
Mar 31, 2023 | 25.81 | 25.99 | 25.80 | 25.99 | 6,390 | +0.46(+1.80%) |
Mar 30, 2023 | 25.60 | 25.71 | 25.53 | 25.53 | 6,047 | -0.02(-0.08%) |
Mar 29, 2023 | 25.47 | 25.55 | 25.44 | 25.55 | 5,114 | +0.31(+1.23%) |
Mar 28, 2023 | 25.37 | 25.37 | 25.24 | 25.24 | 4,880 | -0.11(-0.43%) |
Mar 27, 2023 | 25.59 | 25.59 | 25.32 | 25.35 | 8,222 | +0.08(+0.32%) |
Mar 24, 2023 | 25.00 | 25.27 | 24.85 | 25.27 | 4,161 | +0.26(+1.04%) |
Mar 23, 2023 | 25.28 | 25.40 | 24.86 | 25.01 | 9,572 | -0.33(-1.30%) |
Mar 22, 2023 | 25.64 | 25.84 | 25.34 | 25.34 | 2,800 | -0.48(-1.86%) |
Mar 21, 2023 | 25.69 | 25.84 | 25.69 | 25.82 | 9,769 | +0.57(+2.26%) |
Mar 20, 2023 | 24.40 | 25.37 | 24.40 | 25.25 | 10,717 | +0.36(+1.45%) |
Mar 17, 2023 | 25.27 | 25.27 | 24.89 | 24.89 | 4,047 | -0.60(-2.35%) |
Mar 16, 2023 | 25.01 | 25.58 | 24.96 | 25.49 | 8,693 | +0.32(+1.27%) |
Mar 15, 2023 | 25.25 | 25.29 | 24.96 | 25.17 | 6,227 | -0.38(-1.49%) |
Mar 14, 2023 | 25.83 | 25.88 | 25.44 | 25.55 | 3,477 | +0.14(+0.55%) |
Mar 13, 2023 | 25.50 | 25.57 | 25.09 | 25.41 | 24,103 | -0.50(-1.93%) |
Mar 10, 2023 | 26.50 | 26.50 | 25.81 | 25.91 | 5,786 | -0.80(-3.00%) |
Mar 09, 2023 | 27.03 | 27.03 | 26.71 | 26.71 | 15,836 | -0.57(-2.09%) |
Mar 08, 2023 | 27.27 | 27.32 | 27.14 | 27.28 | 10,110 | +0.10(+0.37%) |
Mar 07, 2023 | 27.36 | 27.36 | 27.17 | 27.18 | 21,767 | -0.03(-0.11%) |
Mar 06, 2023 | 27.68 | 27.68 | 27.21 | 27.21 | 6,910 | -0.31(-1.13%) |
Mar 03, 2023 | 27.30 | 27.53 | 27.30 | 27.52 | 40,160 | +0.30(+1.10%) |
Mar 02, 2023 | 27.15 | 27.24 | 27.15 | 27.22 | 6,664 | +0.11(+0.41%) |