25.10
-0.03(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 03, 2023 | 25.1 | 25.1 | 25.1 | 25.13 | 25.1 | 11,267 |
| November 02, 2023 | 25.08 | 25.13 | 25.13 | 25.13 | 25.08 | 5,249 |
| November 01, 2023 | 25.08 | 25.1 | 25.1 | 25.11 | 25.08 | 5,715 |
| October 31, 2023 | 25.07 | 25.08 | 25.08 | 25.11 | 25.07 | 57,979 |
| October 30, 2023 | 25.07 | 25.07 | 25.07 | 25.09 | 25.07 | 7,722 |
| October 27, 2023 | 25.11 | 25.08 | 25.08 | 25.11 | 25.07 | 12,166 |
| October 26, 2023 | 25.06 | 25.1 | 25.1 | 25.14 | 25.06 | 5,725 |
| October 25, 2023 | 25.06 | 25.05 | 25.05 | 25.07 | 25.05 | 15,875 |
| October 24, 2023 | 25.09 | 25.06 | 25.06 | 25.09 | 25.04 | 16,446 |
| October 23, 2023 | 25.03 | 25.05 | 25.05 | 25.09 | 25.03 | 9,549 |
| October 20, 2023 | 25.02 | 25.04 | 25.04 | 25.06 | 25.02 | 25,925 |
| October 19, 2023 | 25.02 | 25.03 | 25.03 | 25.05 | 25.02 | 57,537 |
| October 18, 2023 | 25.01 | 25.02 | 25.02 | 25.11 | 25.01 | 14,102 |
| October 17, 2023 | 25.01 | 25.02 | 25.02 | 25.05 | 25.01 | 11,817 |
| October 16, 2023 | 25 | 25.02 | 25.02 | 25.09 | 25 | 50,039 |
| October 13, 2023 | 25.14 | 25.02 | 25.02 | 25.14 | 25.02 | 20,995 |
| October 12, 2023 | 25.01 | 25.03 | 25.03 | 25.05 | 25 | 26,206 |
| October 11, 2023 | 25 | 25.02 | 25.02 | 25.03 | 25 | 71,210 |
| October 10, 2023 | 25 | 25.01 | 25.01 | 25.04 | 25 | 49,888 |
| October 09, 2023 | 25.08 | 25.01 | 25.01 | 25.12 | 25 | 51,520 |
| October 06, 2023 | 24.74 | 24.82 | 24.82 | 24.99 | 24.6 | 46,693 |
| October 05, 2023 | 24.83 | 24.83 | 24.83 | 24.98 | 24.81 | 38,211 |
| October 04, 2023 | 24.85 | 24.87 | 24.87 | 25.05 | 24.85 | 26,780 |
| October 03, 2023 | 25.04 | 24.81 | 24.81 | 25.05 | 24.75 | 62,910 |
| October 02, 2023 | 25.06 | 25.1 | 25.1 | 25.23 | 24.96 | 25,514 |
| September 29, 2023 | 25.66 | 25.57 | 25.14 | 25.75 | 25.36 | 46,489 |
| September 28, 2023 | 25.31 | 25.51 | 25.08 | 25.54 | 25.3 | 30,456 |
| September 27, 2023 | 25.27 | 25.42 | 24.99 | 25.43 | 25.27 | 16,823 |
| September 26, 2023 | 25.35 | 25.26 | 24.84 | 25.38 | 25.26 | 22,300 |
| September 25, 2023 | 25.3 | 25.38 | 24.95 | 25.39 | 25.28 | 7,000 |
| September 22, 2023 | 25.32 | 25.28 | 24.85 | 25.35 | 25.28 | 6,700 |
| September 21, 2023 | 25.26 | 25.25 | 24.83 | 25.36 | 25.2 | 21,900 |
| September 20, 2023 | 25.29 | 25.37 | 24.94 | 25.42 | 25.29 | 7,400 |
| September 19, 2023 | 25.22 | 25.26 | 24.84 | 25.38 | 25.22 | 17,000 |
| September 18, 2023 | 25.24 | 25.22 | 24.8 | 25.4 | 25.22 | 6,000 |
| September 15, 2023 | 25.3 | 25.22 | 24.8 | 25.3 | 25.22 | 16,000 |
| September 14, 2023 | 25.23 | 25.24 | 24.82 | 25.25 | 25.19 | 18,700 |
| September 13, 2023 | 25.2 | 25.25 | 24.83 | 25.27 | 25.2 | 8,600 |
| September 12, 2023 | 25.23 | 25.22 | 24.8 | 25.26 | 25.16 | 6,600 |
| September 11, 2023 | 25.27 | 25.19 | 24.77 | 25.27 | 25.19 | 25,700 |
| September 08, 2023 | 25.18 | 25.22 | 24.8 | 25.31 | 25.18 | 10,300 |
| September 07, 2023 | 25.22 | 25.21 | 24.79 | 25.25 | 25.21 | 6,300 |
| September 06, 2023 | 25.22 | 25.21 | 24.79 | 25.22 | 25.19 | 54,900 |
| September 05, 2023 | 25.26 | 25.21 | 24.79 | 25.31 | 25.11 | 8,300 |
| September 01, 2023 | 25.4 | 25.24 | 24.82 | 25.4 | 25.18 | 35,400 |
| August 31, 2023 | 25.08 | 25.48 | 25.05 | 25.5 | 25.08 | 83,900 |
| August 30, 2023 | 25.1 | 25.19 | 24.77 | 25.19 | 25.07 | 29,800 |
| August 29, 2023 | 25.08 | 25.1 | 24.68 | 25.1 | 25.05 | 8,300 |
| August 28, 2023 | 25.01 | 25.09 | 24.67 | 25.1 | 25.01 | 44,100 |
| August 25, 2023 | 25.03 | 25.04 | 24.62 | 25.16 | 25.03 | 10,900 |
| August 24, 2023 | 25.16 | 25.1 | 24.68 | 25.16 | 25.07 | 45,300 |
| August 23, 2023 | 25.03 | 25.13 | 24.71 | 25.15 | 25 | 10,200 |
| August 22, 2023 | 25 | 25.02 | 24.6 | 25.08 | 25 | 179,600 |
| August 21, 2023 | 25 | 25.04 | 24.62 | 25.05 | 25 | 236,600 |
| August 18, 2023 | 25.03 | 25 | 24.58 | 25.1 | 25 | 237,000 |
| August 17, 2023 | 24.9 | 25.01 | 24.59 | 25.01 | 24.9 | 569,700 |
| August 16, 2023 | 24.92 | 24.94 | 24.52 | 24.98 | 24.63 | 39,500 |
| August 15, 2023 | 24.9 | 24.95 | 24.53 | 24.98 | 24.9 | 9,700 |
| August 14, 2023 | 24.91 | 24.89 | 24.47 | 24.99 | 24.84 | 34,100 |
| August 11, 2023 | 24.87 | 24.93 | 24.51 | 24.94 | 24.87 | 4,800 |