Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.16 | 25.43 | 24.84 | 25.42 | 193,040 | +0.30(+1.19%) |
May 05, 2023 | 24.94 | 25.18 | 24.79 | 25.12 | 251,294 | +0.48(+1.95%) |
May 04, 2023 | 24.53 | 24.74 | 24.42 | 24.64 | 182,930 | -0.12(-0.49%) |
May 03, 2023 | 25.17 | 25.44 | 24.72 | 24.76 | 197,889 | -0.31(-1.22%) |
May 02, 2023 | 25.05 | 25.14 | 24.44 | 25.06 | 210,045 | +0.05(+0.18%) |
May 01, 2023 | 25.84 | 26.13 | 24.89 | 25.02 | 300,952 | -0.81(-3.15%) |
Apr 28, 2023 | 25.47 | 25.85 | 25.47 | 25.83 | 206,495 | +0.45(+1.79%) |
Apr 27, 2023 | 24.09 | 25.45 | 23.83 | 25.38 | 336,666 | +1.00(+4.10%) |
Apr 26, 2023 | 24.27 | 24.60 | 24.27 | 24.38 | 174,474 | -0.02(-0.08%) |
Apr 25, 2023 | 24.42 | 24.74 | 24.36 | 24.40 | 225,292 | -0.19(-0.79%) |
Apr 24, 2023 | 24.74 | 24.81 | 24.44 | 24.59 | 273,595 | -0.10(-0.41%) |
Apr 21, 2023 | 25.08 | 25.11 | 24.64 | 24.69 | 142,840 | -0.46(-1.84%) |
Apr 20, 2023 | 25.19 | 25.31 | 24.89 | 25.16 | 155,003 | -0.15(-0.58%) |
Apr 19, 2023 | 25.15 | 25.41 | 25.00 | 25.30 | 135,638 | +0.10(+0.40%) |
Apr 18, 2023 | 25.21 | 25.47 | 24.86 | 25.20 | 163,848 | +0.11(+0.44%) |
Apr 17, 2023 | 24.75 | 25.16 | 24.70 | 25.09 | 149,847 | +0.31(+1.27%) |
Apr 14, 2023 | 24.86 | 25.20 | 24.63 | 24.78 | 135,254 | -0.04(-0.15%) |
Apr 13, 2023 | 24.90 | 24.90 | 24.46 | 24.81 | 129,250 | +0.03(+0.11%) |
Apr 12, 2023 | 25.12 | 25.14 | 24.69 | 24.79 | 119,757 | -0.17(-0.67%) |
Apr 11, 2023 | 24.77 | 25.06 | 24.72 | 24.95 | 128,273 | +0.34(+1.39%) |
Apr 10, 2023 | 24.40 | 24.82 | 24.37 | 24.61 | 179,321 | +0.21(+0.87%) |
Apr 06, 2023 | 24.40 | 24.50 | 24.20 | 24.40 | 130,735 | +0.02(+0.08%) |
Apr 05, 2023 | 24.28 | 24.45 | 24.14 | 24.38 | 168,391 | -0.12(-0.49%) |
Apr 04, 2023 | 25.18 | 25.18 | 24.44 | 24.50 | 158,309 | -0.68(-2.68%) |
Apr 03, 2023 | 25.50 | 25.50 | 24.96 | 25.17 | 186,076 | -0.22(-0.87%) |
Mar 31, 2023 | 24.97 | 25.41 | 24.91 | 25.40 | 242,232 | +0.56(+2.27%) |
Mar 30, 2023 | 24.88 | 25.17 | 24.76 | 24.83 | 174,788 | +0.08(+0.34%) |
Mar 29, 2023 | 25.00 | 25.01 | 24.56 | 24.75 | 248,742 | -0.02(-0.07%) |
Mar 28, 2023 | 24.97 | 25.23 | 24.77 | 24.77 | 209,346 | -0.20(-0.81%) |
Mar 27, 2023 | 25.16 | 25.17 | 24.75 | 24.97 | 194,836 | +0.08(+0.33%) |
Mar 24, 2023 | 24.58 | 25.09 | 24.43 | 24.89 | 167,987 | +0.17(+0.67%) |
Mar 23, 2023 | 25.04 | 25.12 | 24.41 | 24.72 | 289,190 | -0.19(-0.78%) |
Mar 22, 2023 | 25.48 | 25.79 | 24.90 | 24.92 | 205,995 | -0.63(-2.46%) |
Mar 21, 2023 | 25.36 | 25.82 | 25.32 | 25.54 | 211,998 | +0.65(+2.60%) |
Mar 20, 2023 | 24.68 | 25.25 | 24.68 | 24.90 | 302,518 | +0.52(+2.12%) |
Mar 17, 2023 | 24.81 | 24.87 | 24.32 | 24.38 | 747,663 | -0.56(-2.26%) |
Mar 16, 2023 | 24.82 | 25.41 | 24.57 | 24.94 | 240,175 | -0.24(-0.95%) |
Mar 15, 2023 | 24.82 | 25.18 | 24.54 | 25.18 | 344,541 | -0.31(-1.23%) |
Mar 14, 2023 | 25.79 | 25.96 | 25.22 | 25.50 | 243,867 | +0.31(+1.25%) |
Mar 13, 2023 | 25.90 | 25.98 | 24.30 | 25.18 | 557,659 | -1.22(-4.62%) |
Mar 10, 2023 | 27.13 | 27.13 | 26.00 | 26.41 | 484,933 | -0.93(-3.42%) |
Mar 09, 2023 | 27.46 | 27.79 | 27.32 | 27.34 | 483,168 | -0.14(-0.50%) |
Mar 08, 2023 | 27.15 | 27.51 | 26.89 | 27.48 | 242,583 | +0.38(+1.40%) |
Mar 07, 2023 | 26.86 | 27.25 | 26.86 | 27.10 | 203,777 | +0.24(+0.90%) |
Mar 06, 2023 | 27.38 | 27.38 | 26.53 | 26.86 | 324,831 | -0.51(-1.86%) |
Mar 03, 2023 | 27.51 | 27.51 | 27.21 | 27.37 | 168,548 | +0.04(+0.14%) |
Mar 02, 2023 | 27.27 | 27.34 | 26.97 | 27.33 | 213,141 | -0.12(-0.44%) |