Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.46 | 24.50 | 24.34 | 24.40 | 179,500 | -0.13(-0.51%) |
May 05, 2023 | 24.21 | 24.55 | 24.21 | 24.52 | 144,142 | +0.31(+1.27%) |
May 04, 2023 | 24.13 | 24.24 | 24.06 | 24.21 | 283,136 | +0.13(+0.56%) |
May 03, 2023 | 24.21 | 24.21 | 24.08 | 24.08 | 362,908 | -0.01(-0.04%) |
May 02, 2023 | 24.13 | 24.19 | 24.01 | 24.09 | 400,894 | -0.03(-0.12%) |
May 01, 2023 | 24.34 | 24.42 | 24.10 | 24.12 | 2,907,235 | -0.31(-1.26%) |
Apr 28, 2023 | 24.26 | 24.43 | 24.23 | 24.43 | 120,259 | +0.17(+0.72%) |
Apr 27, 2023 | 24.16 | 24.26 | 24.10 | 24.25 | 71,940 | +0.15(+0.64%) |
Apr 26, 2023 | 24.20 | 24.27 | 24.10 | 24.10 | 130,579 | -0.04(-0.16%) |
Apr 25, 2023 | 24.32 | 24.37 | 24.10 | 24.14 | 327,993 | -0.18(-0.75%) |
Apr 24, 2023 | 24.30 | 24.32 | 24.22 | 24.32 | 121,918 | +0.14(+0.60%) |
Apr 21, 2023 | 24.28 | 24.30 | 24.12 | 24.18 | 119,170 | -0.13(-0.52%) |
Apr 20, 2023 | 24.23 | 24.36 | 24.22 | 24.30 | 64,709 | +0.01(+0.04%) |
Apr 19, 2023 | 24.31 | 24.34 | 24.21 | 24.29 | 171,024 | -0.06(-0.24%) |
Apr 18, 2023 | 24.55 | 24.55 | 24.33 | 24.35 | 94,541 | -0.12(-0.47%) |
Apr 17, 2023 | 24.60 | 24.62 | 24.36 | 24.47 | 120,057 | -0.10(-0.39%) |
Apr 14, 2023 | 24.67 | 24.67 | 24.48 | 24.56 | 134,577 | -0.16(-0.66%) |
Apr 13, 2023 | 24.65 | 24.76 | 24.62 | 24.73 | 90,348 | +0.26(+1.06%) |
Apr 12, 2023 | 24.59 | 24.59 | 24.45 | 24.47 | 141,016 | +0.03(+0.12%) |
Apr 11, 2023 | 24.43 | 24.45 | 24.29 | 24.44 | 168,619 | +0.16(+0.67%) |
Apr 10, 2023 | 24.47 | 24.47 | 24.14 | 24.27 | 309,328 | -0.36(-1.45%) |
Apr 06, 2023 | 24.63 | 24.66 | 24.48 | 24.63 | 161,794 | -0.10(-0.39%) |
Apr 05, 2023 | 25.00 | 25.00 | 24.65 | 24.73 | 109,612 | -0.02(-0.08%) |
Apr 04, 2023 | 24.86 | 24.91 | 24.73 | 24.74 | 290,958 | -0.13(-0.54%) |
Apr 03, 2023 | 24.82 | 24.88 | 24.76 | 24.88 | 146,525 | +0.22(+0.90%) |
Mar 31, 2023 | 24.62 | 24.70 | 24.57 | 24.66 | 317,262 | +0.09(+0.35%) |
Mar 30, 2023 | 24.57 | 24.64 | 24.52 | 24.57 | 95,646 | +0.12(+0.47%) |
Mar 29, 2023 | 24.43 | 24.47 | 24.39 | 24.46 | 82,703 | +0.14(+0.59%) |
Mar 28, 2023 | 24.33 | 24.38 | 24.27 | 24.31 | 177,534 | +0.04(+0.16%) |
Mar 27, 2023 | 24.20 | 24.33 | 24.16 | 24.27 | 212,592 | +0.32(+1.33%) |
Mar 24, 2023 | 23.93 | 23.97 | 23.78 | 23.95 | 178,961 | +0.02(+0.08%) |
Mar 23, 2023 | 24.06 | 24.17 | 23.86 | 23.94 | 198,838 | +0.23(+0.98%) |
Mar 22, 2023 | 23.93 | 24.06 | 23.70 | 23.70 | 190,413 | -0.10(-0.40%) |
Mar 21, 2023 | 23.82 | 23.84 | 23.72 | 23.80 | 173,411 | +0.24(+1.02%) |
Mar 20, 2023 | 23.61 | 23.61 | 23.51 | 23.56 | 181,340 | -0.05(-0.20%) |
Mar 17, 2023 | 23.87 | 23.87 | 23.57 | 23.61 | 214,412 | -0.31(-1.29%) |
Mar 16, 2023 | 23.76 | 24.10 | 23.61 | 23.92 | 622,603 | +0.12(+0.49%) |
Mar 15, 2023 | 24.04 | 24.04 | 23.70 | 23.80 | 217,392 | -0.33(-1.36%) |
Mar 14, 2023 | 24.07 | 24.18 | 23.99 | 24.13 | 224,485 | -0.02(-0.08%) |
Mar 13, 2023 | 24.16 | 24.34 | 24.04 | 24.15 | 466,942 | -0.05(-0.20%) |
Mar 10, 2023 | 24.28 | 24.41 | 24.17 | 24.20 | 634,894 | +0.11(+0.44%) |
Mar 09, 2023 | 24.24 | 24.33 | 24.09 | 24.09 | 101,202 | -0.12(-0.48%) |
Mar 08, 2023 | 24.17 | 24.26 | 24.17 | 24.21 | 100,782 | +0.16(+0.68%) |
Mar 07, 2023 | 24.28 | 24.29 | 24.04 | 24.04 | 115,227 | -0.22(-0.91%) |
Mar 06, 2023 | 24.21 | 24.46 | 24.21 | 24.26 | 238,196 | +0.06(+0.24%) |
Mar 03, 2023 | 24.09 | 24.26 | 24.05 | 24.21 | 156,194 | +0.10(+0.40%) |
Mar 02, 2023 | 24.08 | 24.21 | 23.99 | 24.11 | 193,818 | -0.10(-0.40%) |