Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.69 | 25.85 | 25.69 | 25.82 | 81,126 | -0.25(-0.96%) |
May 05, 2023 | 25.91 | 26.11 | 25.78 | 26.07 | 33,539 | +0.34(+1.32%) |
May 04, 2023 | 25.64 | 25.98 | 25.58 | 25.73 | 47,679 | +0.15(+0.59%) |
May 03, 2023 | 25.09 | 25.95 | 25.09 | 25.58 | 34,580 | +0.21(+0.83%) |
May 02, 2023 | 24.44 | 25.47 | 24.44 | 25.37 | 65,129 | +0.03(+0.12%) |
May 01, 2023 | 25.54 | 25.54 | 25.29 | 25.34 | 57,143 | +0.39(+1.56%) |
Apr 28, 2023 | 24.51 | 24.98 | 24.51 | 24.95 | 42,999 | -0.40(-1.58%) |
Apr 27, 2023 | 24.85 | 25.45 | 24.85 | 25.35 | 58,772 | +0.41(+1.64%) |
Apr 26, 2023 | 25.55 | 25.55 | 24.94 | 24.94 | 36,069 | -0.51(-2.00%) |
Apr 25, 2023 | 25.23 | 25.67 | 25.23 | 25.45 | 58,078 | -0.15(-0.59%) |
Apr 24, 2023 | 25.76 | 25.76 | 25.50 | 25.60 | 40,253 | -0.23(-0.89%) |
Apr 21, 2023 | 25.50 | 25.94 | 25.50 | 25.83 | 40,999 | +0.33(+1.29%) |
Apr 20, 2023 | 25.50 | 25.67 | 25.47 | 25.50 | 46,581 | -0.01(-0.04%) |
Apr 19, 2023 | 24.53 | 26.00 | 24.53 | 25.51 | 39,489 | -0.34(-1.32%) |
Apr 18, 2023 | 25.94 | 25.94 | 25.76 | 25.85 | 51,951 | -0.01(-0.05%) |
Apr 17, 2023 | 25.85 | 25.99 | 25.71 | 25.86 | 40,431 | +0.10(+0.40%) |
Apr 14, 2023 | 26.35 | 26.35 | 25.75 | 25.76 | 38,299 | -0.52(-1.98%) |
Apr 13, 2023 | 25.74 | 26.35 | 25.74 | 26.28 | 26,427 | +0.26(+1.01%) |
Apr 12, 2023 | 26.26 | 26.26 | 25.75 | 26.02 | 35,417 | +0.39(+1.51%) |
Apr 11, 2023 | 25.23 | 26.11 | 25.23 | 25.63 | 68,667 | +0.10(+0.39%) |
Apr 10, 2023 | 24.86 | 25.59 | 24.86 | 25.53 | 52,634 | +0.29(+1.15%) |
Apr 06, 2023 | 24.88 | 25.29 | 24.88 | 25.24 | 37,779 | -0.58(-2.25%) |
Apr 05, 2023 | 25.78 | 26.05 | 25.70 | 25.82 | 65,607 | -0.23(-0.88%) |
Apr 04, 2023 | 25.66 | 26.09 | 25.66 | 26.05 | 28,184 | -0.04(-0.15%) |
Apr 03, 2023 | 25.85 | 26.20 | 25.85 | 26.09 | 66,744 | -0.35(-1.32%) |
Mar 31, 2023 | 25.83 | 26.72 | 25.83 | 26.44 | 35,527 | -0.15(-0.56%) |
Mar 30, 2023 | 25.96 | 26.87 | 25.96 | 26.59 | 31,420 | +0.06(+0.23%) |
Mar 29, 2023 | 26.50 | 26.61 | 26.27 | 26.53 | 35,658 | +0.16(+0.61%) |
Mar 28, 2023 | 26.41 | 26.81 | 26.21 | 26.37 | 29,193 | +0.13(+0.50%) |
Mar 27, 2023 | 26.24 | 26.24 | 25.96 | 26.24 | 40,295 | +0.16(+0.61%) |
Mar 24, 2023 | 26.11 | 26.20 | 25.94 | 26.08 | 44,279 | -0.10(-0.38%) |
Mar 23, 2023 | 26.21 | 26.36 | 26.01 | 26.18 | 29,879 | -0.45(-1.69%) |
Mar 22, 2023 | 26.42 | 26.64 | 26.04 | 26.63 | 45,902 | +0.54(+2.07%) |
Mar 21, 2023 | 25.83 | 26.25 | 25.83 | 26.09 | 35,219 | +0.02(+0.08%) |
Mar 20, 2023 | 25.62 | 26.20 | 25.62 | 26.07 | 55,522 | +0.40(+1.56%) |
Mar 17, 2023 | 25.22 | 25.69 | 25.22 | 25.67 | 39,454 | +0.25(+0.98%) |
Mar 16, 2023 | 25.27 | 25.42 | 25.06 | 25.42 | 67,230 | +0.44(+1.76%) |
Mar 15, 2023 | 25.09 | 25.09 | 24.78 | 24.98 | 63,685 | -0.86(-3.32%) |
Mar 14, 2023 | 25.68 | 25.86 | 25.68 | 25.84 | 54,363 | +0.06(+0.23%) |
Mar 13, 2023 | 25.62 | 25.89 | 25.30 | 25.78 | 89,183 | -0.20(-0.77%) |
Mar 10, 2023 | 25.71 | 26.55 | 25.71 | 25.98 | 40,253 | -0.19(-0.73%) |
Mar 09, 2023 | 26.19 | 26.42 | 26.16 | 26.17 | 94,243 | -0.14(-0.53%) |
Mar 08, 2023 | 26.05 | 26.48 | 26.05 | 26.31 | 82,940 | +0.35(+1.35%) |
Mar 07, 2023 | 26.16 | 26.41 | 25.90 | 25.96 | 117,955 | -0.50(-1.89%) |
Mar 06, 2023 | 25.95 | 26.75 | 25.80 | 26.46 | 87,592 | -0.05(-0.19%) |
Mar 03, 2023 | 26.33 | 26.57 | 26.18 | 26.51 | 48,591 | +0.56(+2.16%) |
Mar 02, 2023 | 25.36 | 25.99 | 25.36 | 25.95 | 52,993 | -0.10(-0.38%) |