24.04
+1.14(+4.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 28, 2024 | 23.48 | 24.04 | 24.04 | 24.04 | 24.04 | 710,316 |
June 27, 2024 | 22.49 | 22.9 | 22.9 | 23.11 | 22.39 | 258,941 |
June 26, 2024 | 22.35 | 22.42 | 22.42 | 22.67 | 22 | 209,945 |
June 25, 2024 | 22.25 | 22.22 | 22.22 | 22.5 | 22.11 | 30,864 |
June 24, 2024 | 22.98 | 22.31 | 22.31 | 22.98 | 22.12 | 98,759 |
June 21, 2024 | 22 | 21.94 | 21.94 | 22.11 | 21.88 | 107,338 |
June 20, 2024 | 21.83 | 22 | 22 | 22.14 | 21.83 | 56,548 |
June 18, 2024 | 22.02 | 21.97 | 21.97 | 22.26 | 21.94 | 94,287 |
June 17, 2024 | 21.7 | 21.99 | 21.99 | 22.16 | 21.6 | 46,486 |
June 14, 2024 | 21.44 | 21.58 | 21.58 | 21.59 | 21.44 | 6,971 |
June 13, 2024 | 21.7 | 21.73 | 21.73 | 21.99 | 21.6 | 11,301 |
June 12, 2024 | 22.09 | 21.82 | 21.82 | 22.34 | 21.79 | 61,666 |
June 11, 2024 | 21.54 | 21.6 | 21.6 | 21.61 | 21.34 | 14,771 |
June 10, 2024 | 21.61 | 21.6 | 21.6 | 21.68 | 21.36 | 12,600 |
June 07, 2024 | 21.61 | 21.71 | 21.71 | 21.75 | 21.5 | 9,619 |
June 06, 2024 | 21.62 | 21.78 | 21.78 | 21.83 | 21.56 | 16,149 |
June 05, 2024 | 21.67 | 21.69 | 21.69 | 21.74 | 21.39 | 12,851 |
June 04, 2024 | 21.5 | 21.59 | 21.59 | 21.66 | 21.43 | 14,203 |
June 03, 2024 | 22.28 | 21.63 | 21.63 | 22.28 | 21.63 | 12,128 |
May 31, 2024 | 22.08 | 22 | 22 | 22.2 | 21.92 | 22,503 |
May 30, 2024 | 22.08 | 21.82 | 21.82 | 22.08 | 21.62 | 28,695 |
May 29, 2024 | 22.07 | 21.82 | 21.82 | 22.15 | 21.67 | 21,627 |
May 28, 2024 | 22.43 | 22.21 | 22.21 | 22.55 | 22.08 | 26,250 |
May 24, 2024 | 22.41 | 22.3 | 22.3 | 22.5 | 22.19 | 37,392 |
May 23, 2024 | 22.77 | 22.29 | 22.29 | 22.77 | 22.27 | 22,832 |
May 22, 2024 | 22.63 | 22.65 | 22.65 | 22.75 | 22.51 | 18,324 |
May 21, 2024 | 22.36 | 22.57 | 22.57 | 22.64 | 22.36 | 44,401 |
May 20, 2024 | 22.58 | 22.48 | 22.48 | 22.68 | 22.31 | 31,238 |
May 17, 2024 | 22.53 | 22.47 | 22.47 | 22.6 | 22.4 | 70,300 |
May 16, 2024 | 22.54 | 22.4 | 22.4 | 22.57 | 22.39 | 59,716 |
May 15, 2024 | 22.49 | 22.35 | 22.35 | 22.64 | 22.32 | 84,509 |
May 14, 2024 | 22.45 | 22.35 | 22.35 | 22.57 | 22.35 | 65,613 |
May 13, 2024 | 22.77 | 22.35 | 22.35 | 22.77 | 22.3 | 60,517 |
May 10, 2024 | 22.57 | 22.5 | 22.5 | 22.62 | 22.44 | 34,898 |
May 09, 2024 | 22.44 | 22.4 | 22.4 | 22.65 | 22.38 | 73,555 |
May 08, 2024 | 22.63 | 22.4 | 22.4 | 22.71 | 22.38 | 59,706 |
May 07, 2024 | 22.58 | 22.49 | 22.49 | 22.98 | 22.43 | 32,937 |
May 06, 2024 | 22.47 | 22.46 | 22.46 | 22.62 | 22.35 | 69,062 |
May 03, 2024 | 22.71 | 22.49 | 22.32 | 22.74 | 22.4 | 29,886 |
May 02, 2024 | 22.5 | 22.4 | 22.23 | 22.51 | 22.35 | 18,892 |
May 01, 2024 | 22.38 | 22.34 | 22.17 | 22.57 | 22.23 | 40,725 |
April 30, 2024 | 22.27 | 22.2 | 22.03 | 22.45 | 22.03 | 22,067 |
April 29, 2024 | 22.75 | 22.37 | 22.2 | 22.75 | 22.26 | 13,842 |
April 26, 2024 | 22.67 | 22.47 | 22.3 | 22.7 | 22.26 | 12,512 |
April 25, 2024 | 22.3 | 22.41 | 22.24 | 22.66 | 22.19 | 39,984 |
April 24, 2024 | 22.13 | 22.55 | 22.38 | 22.88 | 22.13 | 32,286 |
April 23, 2024 | 22.35 | 22.27 | 22.1 | 22.86 | 22.17 | 11,451 |
April 22, 2024 | 22.72 | 22.31 | 22.14 | 22.79 | 22.17 | 13,024 |
April 19, 2024 | 21.25 | 22.34 | 22.17 | 22.4 | 21.25 | 20,266 |
April 18, 2024 | 21.57 | 21.35 | 21.19 | 21.68 | 21.35 | 22,491 |
April 17, 2024 | 21.59 | 21.37 | 21.21 | 21.7 | 21.37 | 11,752 |
April 16, 2024 | 21.25 | 21.41 | 21.25 | 21.56 | 21.21 | 15,466 |
April 15, 2024 | 21.64 | 21.4 | 21.24 | 21.64 | 21.16 | 12,114 |
April 12, 2024 | 21.54 | 21.37 | 21.21 | 21.54 | 21.31 | 13,029 |
April 11, 2024 | 21.62 | 21.46 | 21.3 | 21.79 | 21.33 | 14,582 |
April 10, 2024 | 21.9 | 21.67 | 21.51 | 21.99 | 21.25 | 37,583 |
April 09, 2024 | 22.09 | 22.22 | 22.05 | 22.42 | 21.97 | 22,398 |
April 08, 2024 | 22.14 | 21.92 | 21.75 | 22.15 | 21.84 | 30,871 |
April 05, 2024 | 22 | 21.85 | 21.68 | 22 | 21.81 | 12,310 |
April 04, 2024 | 21.89 | 21.95 | 21.78 | 22.3 | 21.8 | 72,166 |