25.79
-0.14(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 25.6 | 25.79 | 25.79 | 26.26 | 25.57 | 3.87M |
December 19, 2024 | 26.82 | 25.93 | 25.93 | 26.84 | 25.79 | 1.97M |
December 18, 2024 | 27.55 | 26.31 | 26.31 | 27.73 | 26.3 | 2.39M |
December 17, 2024 | 28.02 | 27.54 | 27.54 | 28.05 | 27.39 | 2.36M |
December 16, 2024 | 28.33 | 28.34 | 28.34 | 29.06 | 28.25 | 1.9M |
December 13, 2024 | 29.01 | 28.49 | 28.49 | 29.12 | 28.42 | 1.11M |
December 12, 2024 | 29.41 | 29.13 | 29.13 | 29.46 | 29.08 | 1.22M |
December 11, 2024 | 29.35 | 29.53 | 29.53 | 29.69 | 29 | 2.2M |
December 10, 2024 | 29.12 | 28.97 | 28.97 | 29.5 | 28.66 | 2.08M |
December 09, 2024 | 29.27 | 29 | 29 | 29.57 | 28.98 | 1.24M |
December 06, 2024 | 29.71 | 28.88 | 28.88 | 29.79 | 28.87 | 1.52M |
December 05, 2024 | 30.17 | 29.73 | 29.73 | 30.32 | 29.7 | 1.04M |
December 04, 2024 | 30.69 | 30.07 | 30.07 | 30.69 | 29.76 | 2.27M |
December 03, 2024 | 30.98 | 30.74 | 30.74 | 31.16 | 30.34 | 2.34M |
December 02, 2024 | 30.97 | 30.77 | 30.77 | 30.97 | 30.31 | 1.44M |
November 29, 2024 | 30.89 | 30.95 | 30.95 | 31.02 | 30.74 | 827,241 |
November 27, 2024 | 30.66 | 30.7 | 30.7 | 31.19 | 30.64 | 1.33M |
November 26, 2024 | 30.98 | 30.54 | 30.54 | 30.98 | 30.44 | 1.6M |
November 25, 2024 | 31.41 | 30.92 | 30.92 | 31.75 | 30.84 | 2.03M |
November 22, 2024 | 31.44 | 31.24 | 31.24 | 31.69 | 31.17 | 1.85M |
November 21, 2024 | 31.11 | 31.28 | 31.28 | 31.57 | 30.83 | 1.22M |
November 20, 2024 | 30.52 | 30.7 | 30.7 | 30.88 | 30.36 | 1.46M |
November 19, 2024 | 30.48 | 30.53 | 30.53 | 30.85 | 30.28 | 1.86M |
November 18, 2024 | 30.96 | 30.87 | 30.87 | 31.15 | 30.62 | 895,000 |
November 15, 2024 | 30.9 | 30.64 | 30.64 | 31.2 | 30.46 | 950,800 |
November 14, 2024 | 31.19 | 30.88 | 30.88 | 31.3 | 30.68 | 1.51M |
November 13, 2024 | 31.74 | 31.04 | 31.04 | 31.74 | 30.77 | 1.35M |
November 12, 2024 | 31.75 | 31.55 | 31.55 | 32.08 | 31.48 | 998,146 |
November 11, 2024 | 30.86 | 31.67 | 31.67 | 31.74 | 30.83 | 1.67M |
November 08, 2024 | 30.59 | 30.79 | 30.79 | 31.07 | 30.31 | 1.26M |
November 07, 2024 | 31.37 | 30.86 | 30.86 | 31.42 | 30.58 | 1.34M |
November 06, 2024 | 30.2 | 31.43 | 31.43 | 31.75 | 29.67 | 4.7M |
November 05, 2024 | 28.43 | 28.76 | 28.76 | 28.76 | 28.38 | 1.56M |
November 04, 2024 | 28.19 | 28.43 | 28.43 | 28.62 | 28.13 | 1.77M |
November 01, 2024 | 28.22 | 27.95 | 27.95 | 28.35 | 27.82 | 2.27M |
October 31, 2024 | 28.36 | 28.22 | 28.22 | 28.51 | 28.17 | 1.65M |
October 30, 2024 | 28.48 | 28.24 | 28.24 | 28.79 | 28.22 | 1.17M |
October 29, 2024 | 29.08 | 28.42 | 28.42 | 29.09 | 28.32 | 1.44M |
October 28, 2024 | 28.54 | 29.08 | 29.08 | 29.21 | 28.42 | 1.99M |
October 25, 2024 | 29.29 | 29.32 | 29.32 | 29.67 | 29.13 | 1.71M |
October 24, 2024 | 29.78 | 29.03 | 29.03 | 29.78 | 29.01 | 923,530 |
October 23, 2024 | 29.33 | 29.65 | 29.65 | 29.79 | 29.27 | 1.26M |
October 22, 2024 | 30.07 | 29.57 | 29.57 | 30.07 | 29.48 | 1.69M |
October 21, 2024 | 29.95 | 29.88 | 29.88 | 30.38 | 29.86 | 2.9M |
October 18, 2024 | 31.32 | 29.76 | 29.76 | 31.32 | 29.74 | 2.42M |
October 17, 2024 | 31.15 | 31.18 | 31.18 | 31.3 | 30.77 | 2.96M |
October 16, 2024 | 30.91 | 31.15 | 31.15 | 31.16 | 30.76 | 968,600 |
October 15, 2024 | 31.11 | 30.63 | 30.63 | 31.3 | 30.59 | 1.34M |
October 14, 2024 | 31.49 | 31.9 | 31.9 | 31.92 | 31.44 | 829,400 |
October 11, 2024 | 31.69 | 31.96 | 31.96 | 32.09 | 31.57 | 2.27M |
October 10, 2024 | 31.6 | 31.74 | 31.74 | 32.14 | 31.48 | 2.74M |
October 09, 2024 | 31.21 | 31.5 | 31.5 | 31.65 | 31.07 | 1.74M |
October 08, 2024 | 31.96 | 31.43 | 31.43 | 32.11 | 31.32 | 2.07M |
October 07, 2024 | 32.52 | 32.51 | 32.51 | 32.94 | 32.34 | 1.44M |
October 04, 2024 | 32.54 | 32.47 | 32.47 | 32.62 | 32 | 2.88M |
October 03, 2024 | 31.59 | 32.05 | 31.95 | 32.09 | 31.25 | 2.72M |
October 02, 2024 | 31.23 | 31.56 | 31.47 | 31.71 | 31.01 | 1.92M |
October 01, 2024 | 29.88 | 31.03 | 30.94 | 31.32 | 29.88 | 1.47M |
September 30, 2024 | 30.07 | 30.15 | 30.06 | 30.49 | 29.88 | 1.43M |
September 27, 2024 | 29.88 | 30.3 | 30.21 | 30.34 | 29.88 | 2.36M |