23.49
+0.93(+4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 22.62 | 23.45 | 23.45 | 23.57 | 22.57 | 1.3M |
| February 05, 2026 | 23.31 | 22.56 | 22.56 | 24.1 | 22.29 | 2.94M |
| February 04, 2026 | 23.32 | 23.15 | 23.15 | 23.44 | 22.69 | 2.27M |
| February 03, 2026 | 22.5 | 23.32 | 23.32 | 23.93 | 22.5 | 2.65M |
| February 02, 2026 | 22.04 | 22.83 | 22.83 | 23.39 | 21.59 | 2.81M |
| January 30, 2026 | 22.96 | 22.58 | 22.58 | 23.42 | 21.8 | 18.76M |
| January 29, 2026 | 22.78 | 23.05 | 23.05 | 23.6 | 22.69 | 3.78M |
| January 28, 2026 | 22.44 | 23.07 | 23.07 | 23.79 | 22.14 | 5.7M |
| January 27, 2026 | 21.95 | 21.81 | 21.81 | 22.09 | 21.1 | 2.06M |
| January 26, 2026 | 21.59 | 21.99 | 21.99 | 22.11 | 21.3 | 1.15M |
| January 23, 2026 | 21.78 | 21.75 | 21.75 | 22.14 | 21.42 | 2.22M |
| January 22, 2026 | 20.95 | 22 | 22 | 22.24 | 20.95 | 2.89M |
| January 21, 2026 | 21.64 | 20.95 | 20.95 | 21.69 | 20.69 | 3.35M |
| January 20, 2026 | 19.65 | 20.47 | 20.48 | 20.52 | 19.26 | 2.77M |
| January 16, 2026 | 20.53 | 19.94 | 19.94 | 20.7 | 19.76 | 2.26M |
| January 15, 2026 | 20.46 | 20.53 | 20.53 | 20.59 | 20.04 | 2.14M |
| January 14, 2026 | 21.29 | 20.33 | 20.33 | 21.29 | 20.03 | 5.58M |
| January 13, 2026 | 22.81 | 21.33 | 21.33 | 23.09 | 21.13 | 4.03M |
| January 12, 2026 | 26.41 | 23.2 | 23.2 | 26.55 | 22.37 | 5.26M |
| January 09, 2026 | 26.6 | 27.3 | 27.3 | 27.46 | 26.19 | 4.01M |
| January 08, 2026 | 26.23 | 26.26 | 26.26 | 26.44 | 25.77 | 3.2M |
| January 07, 2026 | 24.02 | 26.49 | 26.49 | 26.68 | 24.02 | 3.45M |
| January 06, 2026 | 24.84 | 23.94 | 23.94 | 25.46 | 23.69 | 1.88M |
| January 05, 2026 | 25.82 | 24.87 | 24.87 | 25.91 | 24.48 | 2.08M |
| January 02, 2026 | 25.09 | 25.86 | 25.86 | 26.24 | 25.01 | 3.28M |
| December 31, 2025 | 25.1 | 25.12 | 25.12 | 25.33 | 25.02 | 955,933 |
| December 30, 2025 | 25.26 | 25.24 | 25.24 | 25.77 | 24.85 | 1.5M |
| December 29, 2025 | 24.85 | 25.17 | 25.17 | 25.37 | 24.56 | 2.26M |
| December 26, 2025 | 25.08 | 24.97 | 24.97 | 25.08 | 24.58 | 786,632 |
| December 24, 2025 | 24.88 | 25.16 | 25.16 | 25.2 | 24.74 | 864,300 |
| December 23, 2025 | 25.6 | 24.82 | 24.82 | 25.91 | 24.75 | 1.85M |
| December 22, 2025 | 24.67 | 25.4 | 25.4 | 26.12 | 24.4 | 3.58M |
| December 19, 2025 | 24.45 | 24.65 | 24.65 | 25.18 | 24.36 | 3.22M |
| December 18, 2025 | 25.31 | 24.48 | 24.48 | 25.74 | 24.25 | 3.86M |
| December 17, 2025 | 25.04 | 25.2 | 25.2 | 25.95 | 25.02 | 3.1M |
| December 16, 2025 | 24.49 | 25.31 | 25.31 | 25.89 | 24.01 | 2.54M |
| December 15, 2025 | 25.07 | 24.56 | 24.56 | 25.56 | 24.47 | 2.89M |
| December 12, 2025 | 24.93 | 25.23 | 25.23 | 25.28 | 24.45 | 1.58M |
| December 11, 2025 | 24.66 | 24.97 | 24.97 | 25.52 | 24.53 | 1.81M |
| December 10, 2025 | 23.85 | 24.68 | 24.68 | 24.71 | 23.69 | 1.98M |
| December 09, 2025 | 23.74 | 23.78 | 23.78 | 24.16 | 23.54 | 1.84M |
| December 08, 2025 | 23.87 | 23.79 | 23.79 | 24.45 | 23.57 | 3.08M |
| December 05, 2025 | 22.13 | 23.63 | 23.63 | 24.08 | 22.02 | 4.34M |
| December 04, 2025 | 21.21 | 22.19 | 22.19 | 22.45 | 21.16 | 2.56M |
| December 03, 2025 | 20.8 | 21.25 | 21.25 | 21.32 | 20.61 | 1.55M |
| December 02, 2025 | 21.2 | 20.66 | 20.66 | 21.34 | 20.51 | 1.7M |
| December 01, 2025 | 21.05 | 21.2 | 21.2 | 21.38 | 21 | 1.56M |
| November 28, 2025 | 21.61 | 21.3 | 21.3 | 21.72 | 21.11 | 1.06M |
| November 26, 2025 | 21.08 | 21.59 | 21.59 | 21.71 | 20.9 | 1.83M |
| November 25, 2025 | 20.05 | 21 | 21 | 21.14 | 19.99 | 2.3M |
| November 24, 2025 | 19.62 | 20.13 | 20.13 | 20.36 | 19.5 | 4.12M |
| November 21, 2025 | 19.45 | 19.61 | 19.61 | 19.95 | 19.4 | 1.45M |
| November 20, 2025 | 19.68 | 19.54 | 19.54 | 19.91 | 19.48 | 2.28M |
| November 19, 2025 | 19.61 | 19.45 | 19.45 | 19.83 | 19.31 | 1.99M |
| November 18, 2025 | 19.81 | 19.73 | 19.73 | 20.21 | 19.68 | 2.16M |
| November 17, 2025 | 20.06 | 20.1 | 20.1 | 20.58 | 19.99 | 2.17M |
| November 14, 2025 | 19.65 | 20.33 | 20.33 | 20.7 | 19.65 | 2.47M |
| November 13, 2025 | 19.85 | 19.81 | 19.81 | 20.42 | 19.7 | 3.07M |
| November 12, 2025 | 19.42 | 20.02 | 20.02 | 20.16 | 19.42 | 1.81M |
| November 11, 2025 | 19.15 | 19.51 | 19.51 | 20 | 18.93 | 2.14M |