27.05
+0.005(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0 |
| November 06, 2023 | 27.04 | 27.04 | 27.04 | 27.05 | 27.03 | 549,785 |
| November 03, 2023 | 27.04 | 27.04 | 27.04 | 27.05 | 27.03 | 523,941 |
| November 02, 2023 | 27.03 | 27 | 27 | 27.05 | 27 | 1.06M |
| November 01, 2023 | 27.01 | 27.02 | 27.02 | 27.03 | 27.01 | 363,271 |
| October 31, 2023 | 26.99 | 27.02 | 27.02 | 27.04 | 26.99 | 384,403 |
| October 30, 2023 | 27 | 27 | 27 | 27.01 | 26.99 | 345,852 |
| October 27, 2023 | 26.99 | 26.99 | 26.99 | 27.01 | 26.98 | 730,833 |
| October 26, 2023 | 26.98 | 27 | 27 | 27 | 26.96 | 875,797 |
| October 25, 2023 | 26.96 | 26.97 | 26.97 | 26.98 | 26.96 | 923,799 |
| October 24, 2023 | 26.99 | 26.97 | 26.97 | 27 | 26.96 | 892,701 |
| October 23, 2023 | 26.99 | 26.98 | 26.98 | 27 | 26.97 | 727,128 |
| October 20, 2023 | 26.93 | 26.93 | 26.93 | 26.95 | 26.91 | 519,008 |
| October 19, 2023 | 26.93 | 26.93 | 26.93 | 26.97 | 26.92 | 365,136 |
| October 18, 2023 | 26.9 | 26.91 | 26.91 | 26.94 | 26.89 | 423,579 |
| October 17, 2023 | 26.89 | 26.91 | 26.91 | 26.94 | 26.89 | 327,634 |
| October 16, 2023 | 26.92 | 26.89 | 26.89 | 26.95 | 26.89 | 246,554 |
| October 13, 2023 | 26.9 | 26.9 | 26.9 | 26.93 | 26.89 | 479,928 |
| October 12, 2023 | 26.9 | 26.9 | 26.9 | 26.94 | 26.87 | 373,786 |
| October 11, 2023 | 26.89 | 26.91 | 26.91 | 26.91 | 26.88 | 226,508 |
| October 10, 2023 | 26.87 | 26.88 | 26.88 | 26.9 | 26.85 | 332,296 |
| October 09, 2023 | 26.86 | 26.87 | 26.87 | 26.89 | 26.84 | 142,232 |
| October 06, 2023 | 26.85 | 26.86 | 26.86 | 26.89 | 26.84 | 314,899 |
| October 05, 2023 | 26.86 | 26.84 | 26.84 | 26.9 | 26.84 | 544,990 |
| October 04, 2023 | 26.86 | 26.88 | 26.88 | 26.9 | 26.85 | 2.75M |
| October 03, 2023 | 26.88 | 26.86 | 26.86 | 26.9 | 26.85 | 521,969 |
| October 02, 2023 | 26.88 | 26.89 | 26.89 | 26.91 | 26.88 | 581,169 |
| September 29, 2023 | 26.88 | 26.87 | 26.87 | 26.9 | 26.86 | 264,181 |
| September 28, 2023 | 26.84 | 26.86 | 26.86 | 26.92 | 26.84 | 573,622 |
| September 27, 2023 | 26.83 | 26.8 | 26.8 | 26.88 | 26.8 | 276,354 |
| September 26, 2023 | 26.85 | 26.84 | 26.84 | 26.87 | 26.83 | 322,750 |
| September 25, 2023 | 26.82 | 26.85 | 26.85 | 26.88 | 26.8 | 333,310 |
| September 22, 2023 | 26.85 | 26.83 | 26.83 | 26.87 | 26.8 | 260,318 |
| September 21, 2023 | 26.83 | 26.81 | 26.81 | 26.87 | 26.8 | 300,334 |
| September 20, 2023 | 26.84 | 26.84 | 26.84 | 26.89 | 26.82 | 340,528 |
| September 19, 2023 | 26.85 | 26.85 | 26.85 | 26.91 | 26.8 | 648,715 |
| September 18, 2023 | 26.83 | 26.8 | 26.8 | 26.95 | 26.8 | 448,487 |
| September 15, 2023 | 26.8 | 26.83 | 26.83 | 26.85 | 26.8 | 674,359 |
| September 14, 2023 | 26.83 | 26.8 | 26.8 | 26.85 | 26.79 | 310,409 |
| September 13, 2023 | 26.8 | 26.8 | 26.8 | 26.85 | 26.76 | 586,603 |
| September 12, 2023 | 26.8 | 26.8 | 26.8 | 26.84 | 26.79 | 420,632 |
| September 11, 2023 | 26.84 | 26.8 | 26.8 | 26.85 | 26.8 | 167,217 |
| September 08, 2023 | 26.85 | 26.85 | 26.85 | 26.86 | 26.79 | 364,243 |
| September 07, 2023 | 26.8 | 26.83 | 26.83 | 26.88 | 26.73 | 290,288 |
| September 06, 2023 | 26.76 | 26.83 | 26.83 | 26.86 | 26.73 | 661,492 |
| September 05, 2023 | 26.66 | 26.78 | 26.78 | 26.84 | 26.65 | 1.05M |
| September 01, 2023 | 26.66 | 26.68 | 26.68 | 26.72 | 26.64 | 385,257 |
| August 31, 2023 | 26.68 | 26.66 | 26.66 | 26.71 | 26.64 | 402,370 |
| August 30, 2023 | 26.65 | 26.67 | 26.67 | 26.71 | 26.63 | 644,965 |
| August 29, 2023 | 26.63 | 26.65 | 26.65 | 26.69 | 26.62 | 218,900 |
| August 28, 2023 | 26.64 | 26.64 | 26.64 | 26.7 | 26.62 | 235,304 |
| August 25, 2023 | 26.63 | 26.66 | 26.66 | 26.68 | 26.6 | 342,953 |
| August 24, 2023 | 26.63 | 26.61 | 26.61 | 26.72 | 26.6 | 357,348 |
| August 23, 2023 | 26.62 | 26.68 | 26.68 | 26.72 | 26.58 | 465,425 |
| August 22, 2023 | 26.63 | 26.6 | 26.6 | 26.7 | 26.57 | 730,541 |
| August 21, 2023 | 26.62 | 26.6 | 26.6 | 26.65 | 26.59 | 502,778 |
| August 18, 2023 | 26.6 | 26.6 | 26.6 | 26.72 | 26.59 | 663,179 |
| August 17, 2023 | 26.64 | 26.62 | 26.62 | 26.7 | 26.59 | 667,277 |
| August 16, 2023 | 26.61 | 26.64 | 26.64 | 26.66 | 26.56 | 551,837 |
| August 15, 2023 | 26.55 | 26.57 | 26.57 | 26.71 | 26.52 | 1.14M |