24.28
+0.3179(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.09 | 24.28 | 24.28 | 24.35 | 23.96 | 2,009 |
| December 23, 2025 | 24.08 | 23.96 | 23.96 | 24.1 | 23.89 | 1,157 |
| December 22, 2025 | 23.68 | 23.95 | 23.95 | 23.98 | 23.51 | 4,578 |
| December 19, 2025 | 24.01 | 23.92 | 23.92 | 24.01 | 23.83 | 4,333 |
| December 18, 2025 | 23.92 | 24.11 | 24.11 | 24.18 | 23.92 | 1,597 |
| December 17, 2025 | 23.88 | 23.91 | 23.91 | 24.08 | 23.78 | 7,000 |
| December 16, 2025 | 24.24 | 23.82 | 23.82 | 24.24 | 23.74 | 2,058 |
| December 15, 2025 | 24.25 | 23.97 | 23.97 | 24.25 | 23.92 | 1,692 |
| December 12, 2025 | 23.82 | 24.17 | 24.17 | 24.24 | 23.81 | 663 |
| December 11, 2025 | 23.79 | 23.84 | 23.84 | 24.05 | 23.79 | 4,262 |
| December 10, 2025 | 23.9 | 23.58 | 23.58 | 23.9 | 23.38 | 1,726 |
| December 09, 2025 | 23.91 | 23.81 | 23.81 | 23.97 | 23.67 | 2,130 |
| December 08, 2025 | 24.43 | 23.84 | 23.84 | 24.43 | 23.77 | 4,987 |
| December 05, 2025 | 24.35 | 24.4 | 24.4 | 24.56 | 24.07 | 796 |
| December 04, 2025 | 23.8 | 24.83 | 24.83 | 25.16 | 23.69 | 31,742 |
| December 03, 2025 | 23.31 | 23.42 | 23.42 | 23.42 | 23.09 | 3,471 |
| December 02, 2025 | 23.3 | 22.99 | 22.99 | 23.5 | 22.86 | 12,001 |
| December 01, 2025 | 23.3 | 23.41 | 23.41 | 23.41 | 22.79 | 2,263 |
| November 28, 2025 | 23.3 | 23.2 | 23.2 | 23.34 | 23.2 | 1,878 |
| November 26, 2025 | 23.12 | 23.21 | 23.21 | 23.22 | 22.78 | 3,146 |
| November 25, 2025 | 22.96 | 22.98 | 22.98 | 23.02 | 22.87 | 2,105 |
| November 24, 2025 | 22.54 | 22.7 | 22.7 | 22.7 | 22.52 | 15,552 |
| November 21, 2025 | 22.45 | 22.61 | 22.84 | 23 | 22.36 | 2,426 |
| November 20, 2025 | 22.22 | 22.31 | 22.31 | 22.47 | 22.07 | 4,980 |
| November 19, 2025 | 22.4 | 22.19 | 22.19 | 22.4 | 22.11 | 1,358 |
| November 18, 2025 | 22.27 | 22.38 | 22.38 | 22.44 | 22.09 | 1,280 |
| November 17, 2025 | 22.6 | 22.34 | 22.34 | 22.64 | 22.3 | 4,746 |
| November 14, 2025 | 22.73 | 22.54 | 22.54 | 22.81 | 22.38 | 3,618 |
| November 13, 2025 | 22.42 | 22.75 | 22.75 | 22.76 | 22.23 | 5,207 |
| November 12, 2025 | 22.46 | 22.28 | 22.28 | 22.61 | 22.28 | 1,443 |
| November 11, 2025 | 22.38 | 22.39 | 22.39 | 22.48 | 22.26 | 3,680 |
| November 10, 2025 | 22.04 | 21.94 | 21.94 | 22.13 | 21.85 | 3,318 |
| November 07, 2025 | 21.65 | 22.02 | 22.02 | 22.08 | 21.65 | 3,813 |
| November 06, 2025 | 21.51 | 21.75 | 21.75 | 21.84 | 21.44 | 5,157 |
| November 05, 2025 | 21.58 | 21.53 | 21.53 | 21.59 | 21.34 | 1,264 |
| November 04, 2025 | 21.52 | 21.55 | 21.55 | 21.59 | 21.27 | 2,911 |
| November 03, 2025 | 21.59 | 21.49 | 21.49 | 21.91 | 21.19 | 2,139 |
| October 31, 2025 | 21.32 | 21.66 | 21.66 | 21.66 | 21.03 | 8,593 |
| October 30, 2025 | 21.75 | 21.36 | 21.36 | 21.79 | 21.25 | 10,357 |
| October 29, 2025 | 23.88 | 21.51 | 21.51 | 23.88 | 21.48 | 32,216 |
| October 28, 2025 | 23.94 | 23.68 | 23.68 | 23.94 | 23.53 | 4,503 |
| October 27, 2025 | 23.8 | 23.71 | 23.71 | 23.81 | 23.39 | 7,259 |
| October 24, 2025 | 23.9 | 23.73 | 23.73 | 23.9 | 23.63 | 1,520 |
| October 23, 2025 | 24.32 | 23.81 | 23.81 | 24.32 | 23.67 | 4,913 |
| October 22, 2025 | 24.11 | 24.23 | 24.23 | 24.46 | 23.92 | 1,730 |
| October 21, 2025 | 24.02 | 24.12 | 24.12 | 24.12 | 24 | 1,687 |
| October 20, 2025 | 23.99 | 23.89 | 23.89 | 23.99 | 23.78 | 3,292 |
| October 17, 2025 | 23.81 | 23.9 | 23.9 | 24.08 | 23.81 | 3,373 |
| October 16, 2025 | 23.65 | 23.84 | 23.84 | 23.93 | 23.65 | 5,537 |
| October 15, 2025 | 24.04 | 23.89 | 23.89 | 24.11 | 23.71 | 5,904 |
| October 14, 2025 | 23.29 | 23.76 | 23.76 | 23.78 | 23.13 | 2,424 |
| October 13, 2025 | 23.7 | 23.42 | 23.42 | 23.78 | 23.36 | 11,616 |
| October 10, 2025 | 23.87 | 23.78 | 23.48 | 24.03 | 23.74 | 4,777 |
| October 09, 2025 | 23.97 | 23.77 | 23.48 | 24 | 23.77 | 2,580 |
| October 08, 2025 | 23.98 | 23.83 | 23.54 | 23.98 | 23.83 | 1,716 |
| October 07, 2025 | 24.47 | 23.97 | 23.68 | 24.47 | 23.94 | 6,280 |
| October 06, 2025 | 24.65 | 24.41 | 24.11 | 24.65 | 24.35 | 6,346 |
| October 03, 2025 | 24.82 | 24.75 | 24.45 | 24.82 | 24.59 | 3,739 |
| October 02, 2025 | 24.77 | 24.83 | 24.53 | 24.83 | 24.61 | 2,441 |
| October 01, 2025 | 24.51 | 24.74 | 24.43 | 24.91 | 24.51 | 1,639 |