Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.67 | 24.79 | 24.61 | 24.77 | 32,536 | +0.11(+0.45%) |
May 05, 2023 | 24.40 | 24.74 | 24.40 | 24.66 | 37,486 | +0.46(+1.90%) |
May 04, 2023 | 24.26 | 24.28 | 24.16 | 24.20 | 62,580 | -0.09(-0.37%) |
May 03, 2023 | 24.41 | 24.58 | 24.26 | 24.29 | 97,734 | -0.08(-0.32%) |
May 02, 2023 | 24.55 | 24.55 | 24.24 | 24.37 | 150,228 | -0.20(-0.82%) |
May 01, 2023 | 24.57 | 24.66 | 24.52 | 24.57 | 119,039 | -0.02(-0.08%) |
Apr 28, 2023 | 24.40 | 24.59 | 24.27 | 24.59 | 64,892 | +0.17(+0.70%) |
Apr 27, 2023 | 24.06 | 24.45 | 24.06 | 24.42 | 51,571 | +0.59(+2.48%) |
Apr 26, 2023 | 23.92 | 24.02 | 23.76 | 23.83 | 723,935 | +0.27(+1.15%) |
Apr 25, 2023 | 23.97 | 23.97 | 23.55 | 23.56 | 40,197 | -0.49(-2.05%) |
Apr 24, 2023 | 24.10 | 24.22 | 23.93 | 24.05 | 40,830 | -0.07(-0.28%) |
Apr 21, 2023 | 24.09 | 24.16 | 23.97 | 24.12 | 24,820 | +0.06(+0.26%) |
Apr 20, 2023 | 24.00 | 24.24 | 23.98 | 24.06 | 26,864 | -0.15(-0.63%) |
Apr 19, 2023 | 24.03 | 24.26 | 24.03 | 24.21 | 42,385 | +0.05(+0.21%) |
Apr 18, 2023 | 24.30 | 24.34 | 24.13 | 24.16 | 44,539 | -0.01(-0.04%) |
Apr 17, 2023 | 24.07 | 24.24 | 23.96 | 24.17 | 28,641 | +0.02(+0.08%) |
Apr 14, 2023 | 24.12 | 24.28 | 23.96 | 24.15 | 53,658 | -0.10(-0.41%) |
Apr 13, 2023 | 23.90 | 24.25 | 23.90 | 24.25 | 47,299 | +0.50(+2.11%) |
Apr 12, 2023 | 24.05 | 24.07 | 23.71 | 23.75 | 182,715 | -0.11(-0.44%) |
Apr 11, 2023 | 23.95 | 23.96 | 23.80 | 23.86 | 167,925 | -0.11(-0.44%) |
Apr 10, 2023 | 23.83 | 23.98 | 23.65 | 23.96 | 397,317 | -0.09(-0.37%) |
Apr 06, 2023 | 23.74 | 24.05 | 23.63 | 24.05 | 92,536 | +0.21(+0.88%) |
Apr 05, 2023 | 23.98 | 23.98 | 23.70 | 23.84 | 72,730 | -0.19(-0.79%) |
Apr 04, 2023 | 24.06 | 24.23 | 23.99 | 24.03 | 59,726 | -0.03(-0.12%) |
Apr 03, 2023 | 23.90 | 24.08 | 23.85 | 24.06 | 42,223 | +0.08(+0.33%) |
Mar 31, 2023 | 23.60 | 23.99 | 23.60 | 23.98 | 167,686 | +0.37(+1.57%) |
Mar 30, 2023 | 23.53 | 23.61 | 23.47 | 23.61 | 682,727 | +0.21(+0.90%) |
Mar 29, 2023 | 23.32 | 23.41 | 23.25 | 23.40 | 62,363 | +0.40(+1.72%) |
Mar 28, 2023 | 23.12 | 23.12 | 22.86 | 23.00 | 46,242 | -0.12(-0.51%) |
Mar 27, 2023 | 23.34 | 23.44 | 23.11 | 23.12 | 49,409 | -0.19(-0.81%) |
Mar 24, 2023 | 23.18 | 23.31 | 23.02 | 23.31 | 54,851 | +0.01(+0.05%) |
Mar 23, 2023 | 23.31 | 23.57 | 23.08 | 23.30 | 61,704 | +0.26(+1.12%) |
Mar 22, 2023 | 23.34 | 23.61 | 23.04 | 23.04 | 49,036 | -0.28(-1.19%) |
Mar 21, 2023 | 23.08 | 23.35 | 23.00 | 23.32 | 41,011 | +0.39(+1.68%) |
Mar 20, 2023 | 22.86 | 22.93 | 22.73 | 22.93 | 27,446 | +0.00(+0.00%) |
Mar 17, 2023 | 23.00 | 23.10 | 22.82 | 22.93 | 49,348 | -0.11(-0.48%) |
Mar 16, 2023 | 22.34 | 23.06 | 22.30 | 23.04 | 100,710 | +0.59(+2.63%) |
Mar 15, 2023 | 22.12 | 22.45 | 22.04 | 22.45 | 80,215 | +0.13(+0.57%) |
Mar 14, 2023 | 22.11 | 22.37 | 22.08 | 22.32 | 45,123 | +0.47(+2.16%) |
Mar 13, 2023 | 21.55 | 22.06 | 21.36 | 21.85 | 26,709 | +0.18(+0.83%) |
Mar 10, 2023 | 22.04 | 22.12 | 21.62 | 21.67 | 75,438 | -0.43(-1.95%) |
Mar 09, 2023 | 22.49 | 22.71 | 22.05 | 22.10 | 68,975 | -0.42(-1.87%) |
Mar 08, 2023 | 22.42 | 22.53 | 22.34 | 22.52 | 24,699 | +0.12(+0.54%) |
Mar 07, 2023 | 22.64 | 22.76 | 22.36 | 22.40 | 57,494 | -0.23(-1.02%) |
Mar 06, 2023 | 22.67 | 22.93 | 22.63 | 22.63 | 32,246 | +0.04(+0.17%) |
Mar 03, 2023 | 22.28 | 22.60 | 22.28 | 22.59 | 50,172 | +0.43(+1.95%) |
Mar 02, 2023 | 21.83 | 22.16 | 21.79 | 22.16 | 45,293 | +0.21(+0.96%) |