26.49
+0.28(+1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 26.04 | 26.49 | 26.49 | 26.9 | 26.02 | 3.61M |
December 19, 2024 | 26.08 | 26.21 | 26.21 | 26.61 | 25.34 | 2.45M |
December 18, 2024 | 27.88 | 25.98 | 25.98 | 28.15 | 25.51 | 2.72M |
December 17, 2024 | 27.43 | 27.82 | 27.82 | 27.98 | 27.17 | 1.53M |
December 16, 2024 | 27.69 | 27.71 | 27.71 | 28.18 | 27.42 | 1.77M |
December 13, 2024 | 27.68 | 27.49 | 27.49 | 28.28 | 27 | 1.4M |
December 12, 2024 | 28.73 | 27.67 | 27.67 | 29.17 | 27.45 | 1.85M |
December 11, 2024 | 29.31 | 28.98 | 28.98 | 29.71 | 28.94 | 1.25M |
December 10, 2024 | 29.66 | 29.04 | 29.04 | 29.99 | 28.61 | 1.56M |
December 09, 2024 | 28.64 | 29.5 | 29.5 | 29.54 | 28.36 | 1.6M |
December 06, 2024 | 26.96 | 28.79 | 28.79 | 29.3 | 26.55 | 2.92M |
December 05, 2024 | 26.86 | 26.66 | 26.66 | 27.23 | 26.36 | 1.16M |
December 04, 2024 | 26.42 | 27.1 | 27.1 | 27.8 | 26.3 | 1.65M |
December 03, 2024 | 26.42 | 26.94 | 26.94 | 27.08 | 26.32 | 1.16M |
December 02, 2024 | 26.86 | 26.6 | 26.6 | 27.17 | 26.15 | 1.34M |
November 29, 2024 | 27.84 | 27.09 | 27.09 | 28.04 | 27.08 | 1.12M |
November 27, 2024 | 26.53 | 27.89 | 27.89 | 27.9 | 26.25 | 1.07M |
November 26, 2024 | 26.93 | 26.44 | 26.44 | 27.88 | 25.52 | 4.31M |
November 25, 2024 | 28.81 | 28.85 | 28.85 | 30.27 | 28.53 | 5M |
November 22, 2024 | 23.13 | 23.42 | 23.42 | 23.65 | 22.47 | 2.09M |
November 21, 2024 | 23.04 | 23.24 | 23.24 | 23.63 | 22.82 | 2.07M |
November 20, 2024 | 22.42 | 23.04 | 23.04 | 23.16 | 22.05 | 1.39M |
November 19, 2024 | 22.27 | 22.54 | 22.54 | 22.94 | 21.72 | 2.15M |
November 18, 2024 | 23.32 | 22.35 | 22.35 | 24.25 | 22.1 | 3.19M |
November 15, 2024 | 24.3 | 23.72 | 23.72 | 24.3 | 22.92 | 2.78M |
November 14, 2024 | 24.79 | 24.11 | 24.11 | 25.79 | 24 | 1.93M |
November 13, 2024 | 24.92 | 24.79 | 24.79 | 26 | 24.66 | 1.83M |
November 12, 2024 | 26.16 | 24.62 | 24.62 | 26.62 | 24.09 | 2.43M |
November 11, 2024 | 27.51 | 26.12 | 26.12 | 27.57 | 26.08 | 2.01M |
November 08, 2024 | 25.8 | 27.09 | 27.09 | 27.27 | 25.57 | 1.73M |
November 07, 2024 | 25.57 | 25.88 | 25.88 | 26.15 | 25.34 | 1.25M |
November 06, 2024 | 26.38 | 25.61 | 25.61 | 26.6 | 25.52 | 1.97M |
November 05, 2024 | 25.01 | 25.52 | 25.52 | 25.55 | 24.46 | 1.13M |
November 04, 2024 | 25 | 25.2 | 25.2 | 25.81 | 24.39 | 1.26M |
November 01, 2024 | 23.51 | 25.48 | 25.48 | 25.64 | 23.35 | 1.97M |
October 31, 2024 | 23.8 | 23.41 | 23.41 | 24.53 | 23.39 | 1.32M |
October 30, 2024 | 24.23 | 23.78 | 23.78 | 24.68 | 23.78 | 1.06M |
October 29, 2024 | 24.17 | 24.5 | 24.5 | 24.68 | 24.12 | 1.13M |
October 28, 2024 | 24.07 | 24.44 | 24.44 | 24.85 | 23.92 | 1.72M |
October 25, 2024 | 24.17 | 23.84 | 23.84 | 24.9 | 23.76 | 1.27M |
October 24, 2024 | 24.56 | 24.17 | 24.17 | 24.81 | 24.12 | 1.68M |
October 23, 2024 | 24.93 | 24.45 | 24.45 | 25.19 | 24.2 | 1.04M |
October 22, 2024 | 25.02 | 24.94 | 24.94 | 25.21 | 24.76 | 848,458 |
October 21, 2024 | 25.71 | 25.16 | 25.16 | 26.1 | 25.02 | 1.38M |
October 18, 2024 | 26.21 | 26.02 | 26.02 | 26.66 | 25.89 | 1.05M |
October 17, 2024 | 26.01 | 26.19 | 26.19 | 26.41 | 25.86 | 998,618 |
October 16, 2024 | 25.62 | 26.34 | 26.34 | 26.78 | 25.62 | 1.84M |
October 15, 2024 | 25.8 | 25.38 | 25.38 | 26.24 | 25.16 | 2.3M |
October 14, 2024 | 25.69 | 25.78 | 25.78 | 26.46 | 25.69 | 1.74M |
October 11, 2024 | 24.96 | 25.9 | 25.9 | 25.91 | 24.6 | 1.66M |
October 10, 2024 | 23.1 | 24.96 | 24.96 | 25.05 | 22.75 | 2.34M |
October 09, 2024 | 24.68 | 23.38 | 23.38 | 24.88 | 23.33 | 2.64M |
October 08, 2024 | 24.77 | 24.73 | 24.73 | 25.14 | 24.56 | 1.34M |
October 07, 2024 | 25.09 | 24.84 | 24.84 | 25.54 | 24.69 | 1.31M |
October 04, 2024 | 25.81 | 25.23 | 25.23 | 26.05 | 25.12 | 1.43M |
October 03, 2024 | 24.78 | 25.63 | 25.63 | 25.8 | 24.3 | 2.36M |
October 02, 2024 | 24.66 | 25.08 | 25.08 | 25.34 | 24.29 | 1.66M |
October 01, 2024 | 25.44 | 24.8 | 24.8 | 25.79 | 24.43 | 2.01M |
September 30, 2024 | 24.79 | 25.46 | 25.46 | 26.15 | 24.79 | 1.59M |
September 27, 2024 | 24.93 | 24.94 | 24.94 | 25.44 | 24.43 | 1.84M |