Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.59 | 24.16 | 23.37 | 23.37 | 14,128 | +0.10(+0.42%) |
May 05, 2023 | 23.04 | 23.83 | 23.04 | 23.27 | 32,416 | +0.38(+1.68%) |
May 04, 2023 | 23.43 | 23.57 | 22.68 | 22.88 | 44,948 | -0.78(-3.29%) |
May 03, 2023 | 24.21 | 24.21 | 23.32 | 23.66 | 24,400 | -0.20(-0.83%) |
May 02, 2023 | 24.80 | 25.11 | 23.86 | 23.86 | 14,845 | -0.95(-3.82%) |
May 01, 2023 | 25.60 | 25.60 | 24.81 | 24.81 | 11,033 | -0.62(-2.44%) |
Apr 28, 2023 | 25.24 | 25.69 | 25.14 | 25.43 | 10,954 | -0.01(-0.04%) |
Apr 27, 2023 | 25.32 | 25.57 | 25.28 | 25.44 | 5,817 | -0.07(-0.27%) |
Apr 26, 2023 | 25.64 | 25.95 | 25.20 | 25.51 | 13,536 | -0.30(-1.15%) |
Apr 25, 2023 | 25.66 | 26.24 | 24.92 | 25.80 | 23,655 | -0.23(-0.87%) |
Apr 24, 2023 | 26.18 | 26.34 | 25.35 | 26.03 | 22,318 | +0.00(+0.00%) |
Apr 21, 2023 | 25.48 | 26.40 | 24.65 | 26.03 | 24,988 | +2.00(+8.33%) |
Apr 20, 2023 | 23.66 | 24.83 | 23.66 | 24.03 | 113,121 | +0.35(+1.50%) |
Apr 19, 2023 | 24.22 | 24.28 | 23.67 | 23.67 | 17,805 | -0.43(-1.80%) |
Apr 18, 2023 | 24.35 | 24.35 | 23.90 | 24.11 | 17,746 | +0.05(+0.20%) |
Apr 17, 2023 | 24.16 | 24.35 | 23.99 | 24.06 | 18,930 | +0.18(+0.74%) |
Apr 14, 2023 | 24.06 | 24.07 | 23.69 | 23.88 | 10,812 | -0.18(-0.74%) |
Apr 13, 2023 | 24.06 | 24.45 | 23.97 | 24.06 | 15,129 | -0.19(-0.77%) |
Apr 12, 2023 | 24.09 | 25.23 | 23.64 | 24.25 | 46,571 | +0.05(+0.20%) |
Apr 11, 2023 | 23.49 | 24.41 | 23.49 | 24.20 | 14,703 | +0.55(+2.34%) |
Apr 10, 2023 | 23.09 | 25.40 | 23.09 | 23.64 | 54,820 | +0.45(+1.96%) |
Apr 06, 2023 | 23.61 | 23.61 | 23.19 | 23.19 | 6,572 | -0.07(-0.30%) |
Apr 05, 2023 | 22.93 | 23.70 | 22.93 | 23.26 | 9,657 | +0.11(+0.47%) |
Apr 04, 2023 | 23.28 | 23.62 | 22.96 | 23.15 | 46,716 | -0.27(-1.14%) |
Apr 03, 2023 | 23.23 | 23.92 | 23.23 | 23.42 | 17,524 | +0.09(+0.38%) |
Mar 31, 2023 | 23.05 | 23.50 | 23.05 | 23.33 | 54,938 | +0.25(+1.07%) |
Mar 30, 2023 | 23.91 | 23.91 | 23.06 | 23.08 | 18,373 | -0.38(-1.64%) |
Mar 29, 2023 | 23.42 | 23.50 | 23.12 | 23.47 | 13,399 | +0.24(+1.02%) |
Mar 28, 2023 | 23.46 | 23.58 | 23.17 | 23.23 | 13,189 | -0.18(-0.76%) |
Mar 27, 2023 | 23.55 | 24.06 | 23.41 | 23.41 | 6,107 | +0.03(+0.13%) |
Mar 24, 2023 | 23.32 | 23.49 | 23.07 | 23.38 | 24,078 | +0.07(+0.30%) |
Mar 23, 2023 | 23.77 | 23.90 | 23.30 | 23.31 | 30,597 | -0.27(-1.13%) |
Mar 22, 2023 | 25.01 | 25.01 | 23.28 | 23.57 | 6,516 | -0.22(-0.91%) |
Mar 21, 2023 | 25.21 | 25.21 | 23.73 | 23.79 | 71,425 | +0.18(+0.75%) |
Mar 20, 2023 | 23.91 | 24.22 | 23.60 | 23.61 | 11,063 | +0.01(+0.04%) |
Mar 17, 2023 | 24.50 | 25.21 | 23.49 | 23.60 | 42,613 | -0.85(-3.47%) |
Mar 16, 2023 | 23.19 | 25.68 | 23.19 | 24.45 | 25,669 | +1.30(+5.62%) |
Mar 15, 2023 | 22.99 | 23.51 | 22.99 | 23.15 | 14,718 | -0.29(-1.22%) |
Mar 14, 2023 | 23.18 | 24.85 | 23.18 | 23.44 | 35,213 | +0.75(+3.30%) |
Mar 13, 2023 | 24.80 | 26.98 | 22.18 | 22.69 | 34,692 | -2.46(-9.76%) |
Mar 10, 2023 | 25.98 | 26.60 | 24.57 | 25.14 | 44,970 | -0.83(-3.19%) |
Mar 09, 2023 | 26.84 | 26.84 | 25.85 | 25.97 | 29,092 | -0.79(-2.95%) |
Mar 08, 2023 | 26.66 | 27.15 | 26.38 | 26.76 | 58,728 | -0.13(-0.48%) |
Mar 07, 2023 | 27.11 | 27.11 | 26.39 | 26.89 | 21,402 | -0.14(-0.51%) |
Mar 06, 2023 | 26.79 | 27.11 | 26.73 | 27.03 | 13,659 | +0.07(+0.26%) |
Mar 03, 2023 | 26.73 | 27.11 | 26.73 | 26.96 | 2,772 | +0.10(+0.39%) |
Mar 02, 2023 | 27.05 | 27.05 | 26.62 | 26.85 | 14,571 | +0.01(+0.06%) |