30.65
+0.44(+1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 30.01 | 30.65 | 30.65 | 30.72 | 29.87 | 43,438 |
| February 03, 2025 | 30.54 | 30.21 | 30.21 | 30.97 | 30.08 | 48,748 |
| January 31, 2025 | 31.47 | 30.89 | 30.89 | 31.6 | 30.82 | 35,684 |
| January 30, 2025 | 30.94 | 31.32 | 31.32 | 31.6 | 30.94 | 26,229 |
| January 29, 2025 | 31 | 31.06 | 31.06 | 31.85 | 30.93 | 28,530 |
| January 28, 2025 | 31.36 | 31.2 | 31.2 | 31.47 | 30.93 | 44,200 |
| January 27, 2025 | 30.94 | 31.13 | 31.13 | 31.47 | 30.85 | 41,700 |
| January 24, 2025 | 30.85 | 31.09 | 31.09 | 31.09 | 30.59 | 33,220 |
| January 23, 2025 | 31 | 31.1 | 31.1 | 31.3 | 30.68 | 39,300 |
| January 22, 2025 | 31.72 | 30.96 | 30.96 | 31.72 | 30.42 | 99,301 |
| January 21, 2025 | 32.71 | 31.81 | 31.81 | 32.84 | 31.81 | 33,661 |
| January 17, 2025 | 32.93 | 32.58 | 32.58 | 33.16 | 32.09 | 63,345 |
| January 16, 2025 | 29.75 | 32.8 | 32.8 | 33.08 | 29.75 | 129,900 |
| January 15, 2025 | 30.03 | 30.35 | 30.35 | 30.55 | 29.66 | 39,646 |
| January 14, 2025 | 29.87 | 29.65 | 29.65 | 29.96 | 29.14 | 39,400 |
| January 13, 2025 | 28.58 | 29.82 | 29.82 | 30.02 | 28.58 | 51,111 |
| January 10, 2025 | 29.52 | 28.91 | 28.91 | 30.14 | 28.68 | 79,939 |
| January 08, 2025 | 30.15 | 29.68 | 29.68 | 30.15 | 28.75 | 88,372 |
| January 07, 2025 | 32.4 | 30.14 | 30.14 | 32.5 | 30.1 | 215,693 |
| January 06, 2025 | 30.62 | 31.39 | 31.39 | 34.08 | 30.62 | 845,088 |
| January 03, 2025 | 25.88 | 26.33 | 26.33 | 26.45 | 25.59 | 19,024 |
| January 02, 2025 | 25.93 | 25.99 | 25.99 | 26.17 | 25.92 | 10,669 |
| December 31, 2024 | 25.45 | 25.93 | 25.93 | 25.93 | 25.14 | 21,921 |
| December 30, 2024 | 25.1 | 25.48 | 25.48 | 25.95 | 24.76 | 55,722 |
| December 27, 2024 | 25.8 | 25.47 | 25.47 | 25.9 | 25.11 | 31,300 |
| December 26, 2024 | 26.33 | 25.83 | 25.78 | 26.5 | 25.51 | 32,200 |
| December 24, 2024 | 26.1 | 26.48 | 26.43 | 26.51 | 25.99 | 9,237 |
| December 23, 2024 | 26 | 26.15 | 26.1 | 26.24 | 25.71 | 39,432 |
| December 20, 2024 | 25.16 | 26.17 | 26.17 | 26.35 | 25.16 | 102,168 |
| December 19, 2024 | 25.72 | 25.26 | 25.26 | 25.8 | 25.19 | 27,701 |
| December 18, 2024 | 26.34 | 25.85 | 25.85 | 26.56 | 25.7 | 42,000 |
| December 17, 2024 | 25.86 | 26.24 | 26.24 | 26.34 | 25.64 | 47,528 |
| December 16, 2024 | 25.91 | 25.77 | 25.77 | 26.05 | 25.3 | 45,740 |
| December 13, 2024 | 26.57 | 25.87 | 25.87 | 26.58 | 25.78 | 21,554 |
| December 12, 2024 | 26.9 | 26.62 | 26.62 | 26.9 | 26.55 | 29,834 |
| December 11, 2024 | 26.48 | 26.71 | 26.71 | 26.83 | 26.17 | 59,792 |
| December 10, 2024 | 26.81 | 26.38 | 26.38 | 26.9 | 26.37 | 30,124 |
| December 09, 2024 | 27.77 | 26.88 | 26.88 | 27.84 | 26.88 | 32,200 |
| December 06, 2024 | 27.71 | 27.8 | 27.8 | 28.26 | 27.65 | 64,733 |
| December 05, 2024 | 26.87 | 27.6 | 27.6 | 28.05 | 26.63 | 74,600 |
| December 04, 2024 | 26.9 | 26.9 | 26.9 | 26.96 | 26.5 | 48,998 |
| December 03, 2024 | 26.65 | 26.8 | 26.8 | 26.97 | 26.29 | 36,500 |
| December 02, 2024 | 26.7 | 26.44 | 26.44 | 26.75 | 26.17 | 72,300 |
| November 29, 2024 | 26.94 | 26.8 | 26.8 | 26.97 | 26.66 | 22,164 |
| November 27, 2024 | 27.01 | 26.93 | 26.93 | 27.08 | 26.82 | 2,189 |
| November 26, 2024 | 26.32 | 26.92 | 26.92 | 27 | 26.18 | 32,830 |
| November 25, 2024 | 26.62 | 25.89 | 25.89 | 26.63 | 25.89 | 11,803 |
| November 22, 2024 | 26.45 | 26.44 | 26.44 | 27 | 26.43 | 32,319 |
| November 21, 2024 | 25.4 | 26.28 | 26.28 | 26.31 | 25.18 | 51,605 |
| November 20, 2024 | 25.38 | 25.33 | 25.33 | 25.38 | 25.33 | 458 |
| November 19, 2024 | 24.9 | 25.27 | 25.27 | 25.46 | 24.89 | 18,145 |
| November 18, 2024 | 25.48 | 25.01 | 25.01 | 25.48 | 25 | 19,206 |
| November 15, 2024 | 25.52 | 25.35 | 25.35 | 25.57 | 24.83 | 34,990 |
| November 14, 2024 | 25.79 | 25.34 | 25.34 | 25.9 | 25.19 | 17,230 |
| November 13, 2024 | 25.99 | 25.77 | 25.77 | 26.24 | 25.77 | 31,300 |
| November 12, 2024 | 26.64 | 25.84 | 25.84 | 26.79 | 25.8 | 31,800 |
| November 11, 2024 | 26.64 | 26.71 | 26.71 | 26.81 | 26.12 | 18,500 |
| November 08, 2024 | 26.49 | 26.34 | 26.34 | 26.61 | 26.32 | 15,334 |
| November 07, 2024 | 26.9 | 26.58 | 26.58 | 27.08 | 26.47 | 25,900 |
| November 06, 2024 | 26.15 | 26.89 | 26.89 | 27.01 | 26.11 | 55,503 |