23.16
-0.13(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.25 | 23.16 | 23.16 | 23.47 | 23.05 | 33,025 |
| December 03, 2025 | 23.5 | 23.29 | 23.29 | 23.5 | 23.29 | 46,476 |
| December 02, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 23.42 | 27,635 |
| December 01, 2025 | 23.97 | 23.8 | 23.8 | 23.97 | 23.78 | 19,071 |
| November 28, 2025 | 24.28 | 24.47 | 23.86 | 24.47 | 24.27 | 9,106 |
| November 26, 2025 | 24.45 | 24.37 | 23.76 | 24.45 | 24.27 | 11,646 |
| November 25, 2025 | 24.22 | 24.29 | 23.69 | 24.4 | 24.21 | 9,400 |
| November 24, 2025 | 24.12 | 24.27 | 23.67 | 24.36 | 24.12 | 14,047 |
| November 21, 2025 | 24.03 | 24.17 | 24.17 | 24.2 | 24.02 | 7,211 |
| November 20, 2025 | 24.2 | 24.09 | 24.09 | 24.39 | 24.07 | 11,848 |
| November 19, 2025 | 24.23 | 24.24 | 24.24 | 24.33 | 24.23 | 6,638 |
| November 18, 2025 | 24.41 | 24.28 | 24.28 | 24.42 | 24.28 | 12,875 |
| November 17, 2025 | 24.34 | 24.3 | 24.3 | 24.47 | 24.26 | 14,205 |
| November 14, 2025 | 24.28 | 24.23 | 24.23 | 24.34 | 24.23 | 3,770 |
| November 13, 2025 | 24.15 | 24.33 | 24.33 | 24.46 | 24.15 | 10,738 |
| November 12, 2025 | 24.19 | 24.22 | 24.22 | 24.22 | 24.11 | 13,265 |
| November 11, 2025 | 24.03 | 24.15 | 24.15 | 24.15 | 24 | 2,847 |
| November 10, 2025 | 24.12 | 24.09 | 24.09 | 24.12 | 24.02 | 5,162 |
| November 07, 2025 | 23.84 | 24.04 | 24.04 | 24.06 | 23.81 | 16,996 |
| November 06, 2025 | 24.08 | 24.02 | 24.02 | 24.13 | 23.99 | 9,654 |
| November 05, 2025 | 23.81 | 24.07 | 24.07 | 24.17 | 23.81 | 8,892 |
| November 04, 2025 | 24.05 | 24 | 24 | 24.05 | 23.92 | 13,713 |
| November 03, 2025 | 24.09 | 24.05 | 24.05 | 24.09 | 23.95 | 7,112 |
| October 31, 2025 | 24 | 24.09 | 24.09 | 24.09 | 23.84 | 19,345 |
| October 30, 2025 | 24.05 | 24.05 | 24.05 | 24.07 | 23.9 | 13,318 |
| October 29, 2025 | 24.04 | 24.02 | 24.02 | 24.04 | 24 | 2,197 |
| October 28, 2025 | 24 | 24.01 | 24.01 | 24.12 | 24 | 10,446 |
| October 27, 2025 | 24.1 | 24.04 | 24.04 | 24.1 | 23.95 | 10,778 |
| October 24, 2025 | 24.01 | 24.03 | 24.03 | 24.18 | 23.97 | 11,541 |
| October 23, 2025 | 24 | 23.91 | 23.91 | 24.02 | 23.9 | 7,223 |
| October 22, 2025 | 24.02 | 24.02 | 24.02 | 24.07 | 23.93 | 5,102 |
| October 21, 2025 | 24.08 | 24.02 | 24.02 | 24.13 | 24 | 18,308 |
| October 20, 2025 | 24.05 | 24 | 24 | 24.08 | 23.96 | 9,621 |
| October 17, 2025 | 23.8 | 23.95 | 23.95 | 24 | 23.8 | 11,544 |
| October 16, 2025 | 24.11 | 24 | 24 | 24.22 | 24 | 18,684 |
| October 15, 2025 | 24.11 | 24.18 | 24.18 | 24.3 | 24.11 | 8,112 |
| October 14, 2025 | 24.17 | 24.23 | 24.23 | 24.23 | 24.08 | 11,763 |
| October 13, 2025 | 23.98 | 24.1 | 24.1 | 24.23 | 23.95 | 7,819 |
| October 10, 2025 | 24.2 | 23.98 | 23.98 | 24.24 | 23.95 | 8,210 |
| October 09, 2025 | 24.12 | 24.22 | 24.22 | 24.25 | 24.12 | 28,991 |
| October 08, 2025 | 24.17 | 24.14 | 24.14 | 24.18 | 24.13 | 3,130 |
| October 07, 2025 | 24.12 | 24.13 | 24.13 | 24.17 | 24.12 | 7,985 |
| October 06, 2025 | 24.1 | 24.17 | 24.17 | 24.17 | 24.01 | 10,497 |
| October 03, 2025 | 24.11 | 24.13 | 24.13 | 24.16 | 24.08 | 5,700 |
| October 02, 2025 | 24.11 | 24.11 | 24.11 | 24.21 | 23.99 | 13,545 |
| October 01, 2025 | 23.99 | 24.05 | 24.05 | 24.06 | 23.96 | 9,340 |
| September 30, 2025 | 24.21 | 23.88 | 23.88 | 24.24 | 23.8 | 51,941 |
| September 29, 2025 | 24.19 | 24.16 | 24.16 | 24.21 | 24.12 | 8,150 |
| September 26, 2025 | 24.02 | 24.06 | 24.06 | 24.07 | 24.02 | 2,649 |
| September 25, 2025 | 24.09 | 24 | 24 | 24.12 | 24 | 6,895 |
| September 24, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24.06 | 3,959 |
| September 23, 2025 | 24.06 | 24.07 | 24.07 | 24.2 | 24.06 | 9,031 |
| September 22, 2025 | 24.17 | 24.06 | 24.06 | 24.17 | 24.06 | 17,616 |
| September 19, 2025 | 24.23 | 24.09 | 24.09 | 24.33 | 24.03 | 5,503 |
| September 18, 2025 | 24.13 | 24.15 | 24.15 | 24.34 | 24.12 | 24,508 |
| September 17, 2025 | 24.15 | 24.23 | 24.23 | 24.23 | 24.13 | 9,780 |
| September 16, 2025 | 24.11 | 24.14 | 24.14 | 24.17 | 24.07 | 12,387 |
| September 15, 2025 | 24.13 | 24.15 | 24.15 | 24.19 | 24.1 | 10,671 |
| September 12, 2025 | 24.18 | 24.13 | 24.13 | 24.18 | 24.06 | 29,063 |
| September 11, 2025 | 24.17 | 24.08 | 24.08 | 24.24 | 24 | 34,236 |