22.58
+0.3997(+1.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 21.66 | 22.18 | 22.18 | 22.25 | 21.58 | 227,400 |
| December 02, 2025 | 21.7 | 21.55 | 21.55 | 21.87 | 21.39 | 212,655 |
| December 01, 2025 | 22.11 | 21.63 | 21.63 | 22.6 | 21.46 | 336,800 |
| November 28, 2025 | 21.41 | 21.95 | 21.95 | 22 | 20.85 | 261,234 |
| November 26, 2025 | 21.9 | 21.26 | 21.26 | 21.9 | 21.19 | 515,500 |
| November 25, 2025 | 22.25 | 21.9 | 21.9 | 22.43 | 21.18 | 473,900 |
| November 24, 2025 | 22.5 | 22.38 | 22.38 | 22.72 | 22.14 | 192,143 |
| November 21, 2025 | 22.62 | 22.5 | 22.5 | 22.93 | 22.49 | 166,503 |
| November 20, 2025 | 23 | 22.73 | 22.73 | 23.55 | 22.6 | 148,659 |
| November 19, 2025 | 23.3 | 23.03 | 23.03 | 23.64 | 22.95 | 76,400 |
| November 18, 2025 | 23.4 | 23.41 | 23.41 | 23.53 | 23.07 | 85,936 |
| November 17, 2025 | 23.52 | 23.4 | 23.4 | 24.01 | 23.25 | 135,400 |
| November 14, 2025 | 23.86 | 23.61 | 23.61 | 24.05 | 23.48 | 96,800 |
| November 13, 2025 | 24 | 23.81 | 23.81 | 24.28 | 23.6 | 207,000 |
| November 12, 2025 | 23.07 | 23.75 | 23.75 | 24 | 22.81 | 249,600 |
| November 11, 2025 | 23.29 | 22.91 | 22.91 | 23.46 | 22.61 | 287,000 |
| November 10, 2025 | 22.91 | 22.69 | 22.69 | 23.02 | 22.6 | 241,171 |
| November 07, 2025 | 23.29 | 23.05 | 23.05 | 23.34 | 22.55 | 194,647 |
| November 06, 2025 | 22.99 | 23.47 | 23.47 | 23.54 | 22.99 | 196,726 |
| November 05, 2025 | 23.32 | 22.99 | 22.99 | 23.87 | 22.81 | 186,435 |
| November 04, 2025 | 23.75 | 23.42 | 23.42 | 23.75 | 23.29 | 185,900 |
| November 03, 2025 | 24.95 | 23.69 | 23.69 | 24.95 | 23.69 | 528,025 |
| October 31, 2025 | 25.24 | 25.26 | 24.57 | 25.3 | 24.87 | 143,000 |
| October 30, 2025 | 25.05 | 25.11 | 24.42 | 25.39 | 25 | 104,551 |
| October 29, 2025 | 25.24 | 24.98 | 24.3 | 25.38 | 24.92 | 114,400 |
| October 28, 2025 | 25.43 | 25.29 | 24.6 | 25.43 | 25.1 | 102,022 |
| October 27, 2025 | 25.45 | 25.26 | 24.57 | 25.6 | 25.1 | 86,800 |
| October 24, 2025 | 25.14 | 25.31 | 24.62 | 25.51 | 25.07 | 93,500 |
| October 23, 2025 | 24.71 | 24.95 | 24.95 | 25.12 | 24.5 | 98,854 |
| October 22, 2025 | 24.71 | 24.53 | 24.53 | 24.71 | 24.27 | 83,945 |
| October 21, 2025 | 24.25 | 24.35 | 24.35 | 24.53 | 24.01 | 62,500 |
| October 20, 2025 | 23.82 | 24.19 | 24.19 | 24.2 | 23.74 | 62,300 |
| October 17, 2025 | 23.79 | 23.82 | 23.82 | 23.94 | 23.63 | 117,380 |
| October 16, 2025 | 24.25 | 23.91 | 23.91 | 24.4 | 23.75 | 100,138 |
| October 15, 2025 | 24.11 | 24.13 | 24.13 | 24.4 | 24.05 | 67,400 |
| October 14, 2025 | 24.12 | 24.06 | 24.06 | 24.36 | 24.04 | 116,947 |
| October 13, 2025 | 24.32 | 24.38 | 24.38 | 24.57 | 24.07 | 72,355 |
| October 10, 2025 | 25.86 | 23.93 | 23.93 | 25.86 | 23.92 | 197,633 |
| October 09, 2025 | 25.43 | 24.74 | 24.74 | 25.43 | 24.67 | 112,021 |
| October 08, 2025 | 25.5 | 25.28 | 25.28 | 25.52 | 25.1 | 85,100 |
| October 07, 2025 | 25.4 | 25.52 | 25.52 | 25.6 | 25.25 | 68,411 |
| October 06, 2025 | 25.34 | 25.57 | 25.57 | 25.71 | 25.33 | 101,547 |
| October 03, 2025 | 25.25 | 25.36 | 25.36 | 25.52 | 25.2 | 56,442 |
| October 02, 2025 | 25.93 | 25.23 | 25.23 | 26.09 | 25.18 | 105,026 |
| October 01, 2025 | 25.77 | 25.83 | 25.83 | 26.04 | 25.75 | 70,511 |
| September 30, 2025 | 25.77 | 25.89 | 25.89 | 26.02 | 25.64 | 89,448 |
| September 29, 2025 | 26.24 | 25.79 | 25.79 | 26.24 | 25.65 | 89,800 |
| September 26, 2025 | 25.86 | 26.13 | 26.13 | 26.32 | 25.85 | 92,200 |
| September 25, 2025 | 25.62 | 25.78 | 25.78 | 25.78 | 25.55 | 42,600 |
| September 24, 2025 | 25.55 | 25.57 | 25.57 | 25.78 | 25.37 | 57,124 |
| September 23, 2025 | 25.01 | 25.48 | 25.48 | 25.67 | 25.01 | 57,300 |
| September 22, 2025 | 25.18 | 25.14 | 25.14 | 25.26 | 25 | 103,000 |
| September 19, 2025 | 25.63 | 25.3 | 25.3 | 25.63 | 25.15 | 155,600 |
| September 18, 2025 | 25.83 | 25.63 | 25.63 | 25.83 | 25.45 | 39,000 |
| September 17, 2025 | 25.49 | 25.75 | 25.75 | 25.79 | 25.3 | 122,600 |
| September 16, 2025 | 25.5 | 25.39 | 25.39 | 25.67 | 25.33 | 120,697 |
| September 15, 2025 | 25.33 | 25.43 | 25.43 | 25.67 | 25.33 | 152,600 |
| September 12, 2025 | 25.5 | 25.34 | 25.34 | 25.66 | 25.31 | 67,500 |
| September 11, 2025 | 25.32 | 25.49 | 25.49 | 25.63 | 25.32 | 47,411 |
| September 10, 2025 | 24.81 | 25.31 | 25.31 | 25.4 | 24.81 | 82,614 |