Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.61 | 24.61 | 24.48 | 24.48 | 1,878 | -0.01(-0.02%) |
May 05, 2023 | 24.94 | 24.94 | 24.43 | 24.49 | 3,416 | -0.34(-1.36%) |
May 04, 2023 | 24.65 | 24.86 | 24.64 | 24.82 | 7,182 | +0.25(+1.01%) |
May 03, 2023 | 24.45 | 24.58 | 24.40 | 24.58 | 1,633 | +0.14(+0.56%) |
May 02, 2023 | 24.50 | 24.50 | 24.44 | 24.44 | 1,479 | +0.18(+0.74%) |
May 01, 2023 | 24.50 | 24.50 | 24.18 | 24.26 | 3,475 | -0.12(-0.50%) |
Apr 28, 2023 | 24.21 | 24.40 | 24.21 | 24.38 | 1,454 | +0.05(+0.19%) |
Apr 27, 2023 | 24.40 | 24.43 | 24.32 | 24.33 | 2,737 | -0.36(-1.44%) |
Apr 26, 2023 | 24.93 | 24.93 | 24.60 | 24.69 | 2,919 | -0.10(-0.41%) |
Apr 25, 2023 | 24.65 | 24.79 | 24.65 | 24.79 | 5,883 | +0.29(+1.19%) |
Apr 24, 2023 | 24.71 | 24.71 | 24.50 | 24.50 | 3,826 | -0.08(-0.32%) |
Apr 21, 2023 | 24.76 | 24.77 | 24.58 | 24.58 | 2,459 | -0.18(-0.73%) |
Apr 20, 2023 | 24.65 | 24.83 | 24.65 | 24.76 | 4,686 | -0.12(-0.47%) |
Apr 19, 2023 | 24.89 | 24.93 | 24.83 | 24.88 | 2,752 | -0.01(-0.04%) |
Apr 18, 2023 | 25.13 | 25.13 | 24.84 | 24.89 | 3,007 | -0.14(-0.56%) |
Apr 17, 2023 | 25.13 | 25.13 | 25.02 | 25.02 | 1,418 | +0.02(+0.10%) |
Apr 14, 2023 | 25.21 | 25.21 | 25.00 | 25.00 | 3,870 | -0.08(-0.33%) |
Apr 13, 2023 | 25.41 | 25.41 | 25.08 | 25.08 | 2,711 | -0.18(-0.73%) |
Apr 12, 2023 | 25.18 | 25.31 | 25.18 | 25.27 | 1,563 | -0.02(-0.09%) |
Apr 11, 2023 | 25.07 | 25.29 | 25.07 | 25.29 | 3,223 | +0.17(+0.68%) |
Apr 10, 2023 | 25.19 | 25.20 | 25.09 | 25.12 | 3,586 | +0.11(+0.44%) |
Apr 06, 2023 | 25.19 | 25.19 | 25.01 | 25.01 | 12,034 | +0.08(+0.32%) |
Apr 05, 2023 | 24.86 | 24.96 | 24.86 | 24.93 | 3,786 | +0.02(+0.10%) |
Apr 04, 2023 | 25.24 | 25.24 | 24.82 | 24.91 | 8,541 | -0.18(-0.72%) |
Apr 03, 2023 | 25.06 | 25.16 | 25.06 | 25.09 | 3,637 | -0.09(-0.37%) |
Mar 31, 2023 | 25.39 | 25.44 | 25.13 | 25.18 | 13,160 | -0.02(-0.08%) |
Mar 30, 2023 | 25.00 | 25.25 | 25.00 | 25.20 | 4,708 | +0.04(+0.16%) |
Mar 29, 2023 | 25.34 | 25.34 | 25.16 | 25.16 | 29,268 | -0.29(-1.14%) |
Mar 28, 2023 | 25.51 | 25.53 | 25.45 | 25.45 | 14,376 | -0.04(-0.16%) |
Mar 27, 2023 | 25.63 | 25.63 | 25.42 | 25.49 | 6,496 | -0.11(-0.43%) |
Mar 24, 2023 | 25.34 | 25.73 | 25.34 | 25.60 | 8,194 | -0.01(-0.04%) |
Mar 23, 2023 | 25.78 | 25.78 | 25.49 | 25.61 | 13,057 | +0.05(+0.18%) |
Mar 22, 2023 | 25.88 | 25.88 | 25.50 | 25.56 | 18,118 | -0.10(-0.38%) |
Mar 21, 2023 | 25.97 | 25.97 | 25.53 | 25.66 | 32,447 | -0.11(-0.43%) |
Mar 20, 2023 | 26.25 | 26.25 | 25.76 | 25.77 | 16,821 | -0.49(-1.87%) |
Mar 17, 2023 | 25.86 | 26.26 | 25.76 | 26.26 | 19,589 | +0.68(+2.66%) |
Mar 16, 2023 | 26.05 | 26.05 | 25.53 | 25.58 | 34,717 | -0.17(-0.67%) |
Mar 15, 2023 | 25.34 | 25.93 | 25.34 | 25.75 | 26,485 | +0.55(+2.18%) |
Mar 14, 2023 | 25.50 | 25.50 | 25.13 | 25.20 | 30,241 | -0.24(-0.94%) |
Mar 13, 2023 | 26.18 | 26.18 | 25.29 | 25.44 | 42,796 | -0.03(-0.12%) |
Mar 10, 2023 | 25.06 | 25.53 | 24.75 | 25.47 | 30,738 | +0.61(+2.46%) |
Mar 09, 2023 | 24.77 | 24.86 | 24.70 | 24.86 | 5,953 | +0.08(+0.34%) |
Mar 08, 2023 | 25.08 | 25.08 | 24.76 | 24.78 | 5,091 | -0.06(-0.23%) |
Mar 07, 2023 | 24.70 | 24.83 | 24.70 | 24.83 | 8,256 | +0.07(+0.29%) |
Mar 06, 2023 | 24.94 | 24.94 | 24.75 | 24.76 | 22,501 | -0.02(-0.08%) |
Mar 03, 2023 | 25.44 | 25.44 | 24.75 | 24.78 | 272,055 | -0.25(-1.01%) |