Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.78 | 24.78 | 24.67 | 24.71 | 624,442 | +0.05(+0.20%) |
May 05, 2023 | 24.40 | 24.72 | 24.40 | 24.66 | 576,699 | +0.39(+1.61%) |
May 04, 2023 | 24.26 | 24.35 | 24.20 | 24.27 | 805,041 | -0.07(-0.29%) |
May 03, 2023 | 24.37 | 24.52 | 24.33 | 24.34 | 1,265,178 | +0.03(+0.12%) |
May 02, 2023 | 24.32 | 24.34 | 24.15 | 24.31 | 833,622 | -0.31(-1.26%) |
May 01, 2023 | 24.68 | 24.72 | 24.59 | 24.62 | 726,560 | -0.02(-0.10%) |
Apr 28, 2023 | 24.45 | 24.65 | 24.45 | 24.64 | 662,998 | +0.04(+0.18%) |
Apr 27, 2023 | 24.44 | 24.61 | 24.38 | 24.60 | 757,873 | +0.32(+1.32%) |
Apr 26, 2023 | 24.42 | 24.46 | 24.27 | 24.28 | 720,676 | -0.02(-0.06%) |
Apr 25, 2023 | 24.66 | 24.66 | 24.29 | 24.30 | 630,673 | -0.38(-1.56%) |
Apr 24, 2023 | 24.62 | 24.70 | 24.61 | 24.68 | 1,227,196 | +0.06(+0.24%) |
Apr 21, 2023 | 24.52 | 24.63 | 24.43 | 24.62 | 1,738,901 | +0.07(+0.29%) |
Apr 20, 2023 | 24.54 | 24.61 | 24.48 | 24.55 | 1,538,325 | -0.04(-0.16%) |
Apr 19, 2023 | 24.56 | 24.62 | 24.54 | 24.59 | 1,839,401 | -0.12(-0.49%) |
Apr 18, 2023 | 24.70 | 24.72 | 24.64 | 24.71 | 663,649 | +0.12(+0.51%) |
Apr 17, 2023 | 24.58 | 24.59 | 24.45 | 24.59 | 674,312 | -0.02(-0.10%) |
Apr 14, 2023 | 24.70 | 24.76 | 24.50 | 24.61 | 786,694 | -0.09(-0.36%) |
Apr 13, 2023 | 24.59 | 24.71 | 24.55 | 24.70 | 578,223 | +0.33(+1.35%) |
Apr 12, 2023 | 24.46 | 24.50 | 24.31 | 24.37 | 740,202 | +0.13(+0.54%) |
Apr 11, 2023 | 24.16 | 24.28 | 24.16 | 24.24 | 577,686 | +0.13(+0.54%) |
Apr 10, 2023 | 23.99 | 24.11 | 23.86 | 24.11 | 1,771,086 | +0.02(+0.08%) |
Apr 06, 2023 | 24.00 | 24.15 | 23.95 | 24.09 | 524,019 | +0.07(+0.31%) |
Apr 05, 2023 | 24.03 | 24.12 | 23.91 | 24.02 | 510,718 | -0.24(-0.99%) |
Apr 04, 2023 | 24.33 | 24.35 | 24.18 | 24.25 | 497,444 | -0.05(-0.19%) |
Apr 03, 2023 | 24.12 | 24.30 | 24.08 | 24.30 | 630,472 | +0.23(+0.98%) |
Mar 31, 2023 | 23.98 | 24.10 | 23.98 | 24.07 | 546,810 | +0.11(+0.44%) |
Mar 30, 2023 | 23.97 | 23.99 | 23.90 | 23.96 | 928,503 | +0.30(+1.27%) |
Mar 29, 2023 | 23.55 | 23.68 | 23.55 | 23.66 | 723,811 | +0.27(+1.15%) |
Mar 28, 2023 | 23.33 | 23.42 | 23.29 | 23.39 | 1,352,864 | +0.07(+0.30%) |
Mar 27, 2023 | 23.27 | 23.36 | 23.19 | 23.32 | 863,186 | +0.21(+0.91%) |
Mar 24, 2023 | 22.99 | 23.12 | 22.88 | 23.11 | 741,968 | -0.11(-0.47%) |
Mar 23, 2023 | 23.43 | 23.57 | 23.12 | 23.22 | 1,042,275 | +0.02(+0.09%) |
Mar 22, 2023 | 23.31 | 23.63 | 23.20 | 23.20 | 1,457,482 | -0.14(-0.60%) |
Mar 21, 2023 | 23.35 | 23.38 | 23.22 | 23.34 | 1,083,174 | +0.31(+1.35%) |
Mar 20, 2023 | 22.88 | 23.10 | 22.87 | 23.03 | 556,628 | +0.34(+1.50%) |
Mar 17, 2023 | 22.79 | 22.79 | 22.61 | 22.69 | 762,991 | -0.27(-1.18%) |
Mar 16, 2023 | 22.51 | 22.96 | 22.46 | 22.96 | 1,276,551 | +0.28(+1.23%) |
Mar 15, 2023 | 22.63 | 22.70 | 22.37 | 22.68 | 1,137,810 | -0.74(-3.14%) |
Mar 14, 2023 | 23.40 | 23.45 | 23.25 | 23.42 | 871,566 | +0.24(+1.01%) |
Mar 13, 2023 | 23.10 | 23.34 | 23.01 | 23.18 | 782,634 | -0.23(-0.98%) |
Mar 10, 2023 | 23.70 | 23.73 | 23.39 | 23.41 | 664,104 | -0.26(-1.10%) |
Mar 09, 2023 | 23.89 | 23.98 | 23.63 | 23.67 | 757,071 | -0.21(-0.88%) |
Mar 08, 2023 | 23.82 | 23.96 | 23.79 | 23.88 | 766,213 | +0.12(+0.51%) |
Mar 07, 2023 | 24.15 | 24.15 | 23.71 | 23.76 | 640,537 | -0.43(-1.78%) |
Mar 06, 2023 | 24.22 | 24.27 | 24.15 | 24.19 | 866,476 | -0.07(-0.29%) |
Mar 03, 2023 | 24.06 | 24.27 | 23.98 | 24.26 | 516,545 | +0.36(+1.51%) |
Mar 02, 2023 | 23.74 | 23.93 | 23.70 | 23.90 | 1,060,683 | +0.02(+0.10%) |