Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.61 | 24.61 | 24.24 | 24.29 | 1,734 | -0.13(-0.52%) |
May 05, 2023 | 23.75 | 24.42 | 23.75 | 24.42 | 1,445 | +0.80(+3.38%) |
May 04, 2023 | 23.70 | 23.70 | 23.47 | 23.62 | 2,335 | -0.17(-0.69%) |
May 03, 2023 | 23.94 | 24.05 | 23.79 | 23.79 | 4,900 | -0.18(-0.77%) |
May 02, 2023 | 24.82 | 24.82 | 23.79 | 23.97 | 4,813 | -0.70(-2.83%) |
May 01, 2023 | 24.37 | 24.87 | 24.37 | 24.67 | 3,584 | +0.16(+0.64%) |
Apr 28, 2023 | 24.60 | 24.60 | 24.27 | 24.51 | 1,391 | +0.41(+1.71%) |
Apr 27, 2023 | 24.06 | 24.12 | 23.97 | 24.10 | 3,422 | +0.26(+1.08%) |
Apr 26, 2023 | 23.75 | 24.06 | 23.69 | 23.84 | 9,979 | +0.03(+0.12%) |
Apr 25, 2023 | 24.10 | 24.29 | 23.82 | 23.82 | 1,822 | -0.49(-2.00%) |
Apr 24, 2023 | 24.53 | 24.53 | 24.23 | 24.30 | 3,459 | +0.24(+0.99%) |
Apr 21, 2023 | 23.94 | 24.06 | 23.94 | 24.06 | 338 | +0.10(+0.42%) |
Apr 20, 2023 | 24.01 | 24.08 | 23.82 | 23.96 | 10,150 | -0.36(-1.47%) |
Apr 19, 2023 | 24.28 | 24.34 | 24.18 | 24.32 | 3,682 | -0.16(-0.64%) |
Apr 18, 2023 | 24.45 | 24.48 | 24.36 | 24.48 | 9,686 | +0.05(+0.23%) |
Apr 17, 2023 | 25.12 | 25.12 | 24.37 | 24.42 | 7,977 | -0.09(-0.37%) |
Apr 14, 2023 | 24.35 | 24.61 | 24.35 | 24.51 | 2,988 | -0.06(-0.26%) |
Apr 13, 2023 | 24.49 | 24.61 | 24.49 | 24.58 | 855 | +0.06(+0.26%) |
Apr 12, 2023 | 24.57 | 24.74 | 24.51 | 24.51 | 2,333 | +0.09(+0.38%) |
Apr 11, 2023 | 24.28 | 24.42 | 24.19 | 24.42 | 2,061 | +0.30(+1.26%) |
Apr 10, 2023 | 24.03 | 24.25 | 24.03 | 24.12 | 2,902 | +0.10(+0.42%) |
Apr 06, 2023 | 24.25 | 24.25 | 24.02 | 24.02 | 2,800 | -0.08(-0.34%) |
Apr 05, 2023 | 23.91 | 24.76 | 23.83 | 24.10 | 5,599 | +0.17(+0.69%) |
Apr 04, 2023 | 24.38 | 24.38 | 23.80 | 23.93 | 4,649 | -0.17(-0.69%) |
Apr 03, 2023 | 23.77 | 24.52 | 23.77 | 24.10 | 13,793 | +0.49(+2.08%) |
Mar 31, 2023 | 23.59 | 23.61 | 23.37 | 23.61 | 9,072 | +0.24(+1.04%) |
Mar 30, 2023 | 23.42 | 23.59 | 23.29 | 23.37 | 14,300 | -0.05(-0.20%) |
Mar 29, 2023 | 23.33 | 23.41 | 23.28 | 23.41 | 2,994 | +0.46(+2.00%) |
Mar 28, 2023 | 23.01 | 23.14 | 22.90 | 22.95 | 18,672 | -0.11(-0.48%) |
Mar 27, 2023 | 22.87 | 23.06 | 22.66 | 23.06 | 2,052 | +0.55(+2.45%) |
Mar 24, 2023 | 22.12 | 22.64 | 21.87 | 22.51 | 4,456 | +0.16(+0.70%) |
Mar 23, 2023 | 23.13 | 23.14 | 22.36 | 22.36 | 4,344 | -0.64(-2.80%) |
Mar 22, 2023 | 23.40 | 23.47 | 22.95 | 23.00 | 9,825 | -0.28(-1.22%) |
Mar 21, 2023 | 23.17 | 23.48 | 23.17 | 23.28 | 1,921 | +0.53(+2.34%) |
Mar 20, 2023 | 22.68 | 23.15 | 22.68 | 22.75 | 7,172 | +0.07(+0.32%) |
Mar 17, 2023 | 23.37 | 23.37 | 22.21 | 22.68 | 7,231 | -0.78(-3.33%) |
Mar 16, 2023 | 22.22 | 23.46 | 21.79 | 23.46 | 7,587 | +0.96(+4.24%) |
Mar 15, 2023 | 23.17 | 23.17 | 22.29 | 22.50 | 16,010 | -1.21(-5.11%) |
Mar 14, 2023 | 23.68 | 24.10 | 23.21 | 23.71 | 3,588 | +0.30(+1.29%) |
Mar 13, 2023 | 23.52 | 23.82 | 23.03 | 23.41 | 10,277 | -0.43(-1.81%) |
Mar 10, 2023 | 24.64 | 24.64 | 23.78 | 23.84 | 9,226 | -0.78(-3.17%) |
Mar 09, 2023 | 25.14 | 25.14 | 24.55 | 24.62 | 4,650 | -0.40(-1.61%) |
Mar 08, 2023 | 25.18 | 25.26 | 24.86 | 25.03 | 4,152 | -0.24(-0.95%) |
Mar 07, 2023 | 25.73 | 25.73 | 25.26 | 25.27 | 6,594 | -0.41(-1.61%) |
Mar 06, 2023 | 25.93 | 25.93 | 25.67 | 25.68 | 15,250 | -0.06(-0.25%) |
Mar 03, 2023 | 25.71 | 25.90 | 25.71 | 25.74 | 13,458 | +0.22(+0.86%) |
Mar 02, 2023 | 25.24 | 25.52 | 25.20 | 25.52 | 2,659 | +0.55(+2.21%) |