23.74
+0.04(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.87 | 23.74 | 23.66 | 23.87 | 23.64 | 524,995 |
| December 03, 2025 | 23.67 | 23.7 | 23.7 | 23.72 | 23.62 | 601,400 |
| December 02, 2025 | 23.73 | 23.7 | 23.7 | 23.74 | 23.63 | 988,020 |
| December 01, 2025 | 23.58 | 23.64 | 23.64 | 23.68 | 23.57 | 2.75M |
| November 28, 2025 | 23.73 | 23.72 | 23.72 | 23.75 | 23.63 | 639,718 |
| November 26, 2025 | 23.6 | 23.65 | 23.65 | 23.69 | 23.56 | 386,000 |
| November 25, 2025 | 23.39 | 23.5 | 23.5 | 23.53 | 23.26 | 451,000 |
| November 24, 2025 | 23.22 | 23.35 | 23.35 | 23.35 | 23.13 | 312,000 |
| November 21, 2025 | 22.91 | 23.06 | 23.06 | 23.2 | 22.81 | 586,634 |
| November 20, 2025 | 23.72 | 23.06 | 22.88 | 23.72 | 23.04 | 497,500 |
| November 19, 2025 | 23.26 | 23.37 | 23.19 | 23.49 | 23.25 | 640,600 |
| November 18, 2025 | 23.35 | 23.32 | 23.14 | 23.44 | 23.17 | 436,050 |
| November 17, 2025 | 23.56 | 23.44 | 23.26 | 23.66 | 23.34 | 569,413 |
| November 14, 2025 | 23.37 | 23.58 | 23.4 | 23.63 | 23.29 | 369,817 |
| November 13, 2025 | 23.86 | 23.57 | 23.39 | 23.86 | 23.52 | 657,903 |
| November 12, 2025 | 23.82 | 23.81 | 23.62 | 23.84 | 23.76 | 394,832 |
| November 11, 2025 | 23.75 | 23.82 | 23.63 | 23.83 | 23.73 | 316,075 |
| November 10, 2025 | 23.8 | 23.78 | 23.59 | 23.8 | 23.69 | 476,600 |
| November 07, 2025 | 23.58 | 23.59 | 23.59 | 23.59 | 23.33 | 409,447 |
| November 06, 2025 | 23.74 | 23.56 | 23.56 | 23.75 | 23.51 | 382,520 |
| November 05, 2025 | 23.65 | 23.74 | 23.74 | 23.8 | 23.64 | 347,923 |
| November 04, 2025 | 23.77 | 23.65 | 23.65 | 23.77 | 23.63 | 255,138 |
| November 03, 2025 | 23.85 | 23.82 | 23.82 | 23.85 | 23.75 | 277,865 |
| October 31, 2025 | 24.02 | 23.79 | 23.79 | 24.02 | 23.71 | 404,707 |
| October 30, 2025 | 23.95 | 23.77 | 23.77 | 23.95 | 23.76 | 463,400 |
| October 29, 2025 | 23.95 | 23.93 | 23.93 | 23.98 | 23.84 | 447,760 |
| October 28, 2025 | 23.99 | 23.92 | 23.92 | 23.99 | 23.87 | 381,124 |
| October 27, 2025 | 23.82 | 23.9 | 23.9 | 23.9 | 23.82 | 296,841 |
| October 24, 2025 | 23.75 | 23.75 | 23.75 | 23.78 | 23.7 | 527,684 |
| October 23, 2025 | 23.57 | 23.62 | 23.62 | 23.65 | 23.53 | 361,800 |
| October 22, 2025 | 23.65 | 23.52 | 23.52 | 23.65 | 23.37 | 311,029 |
| October 21, 2025 | 23.68 | 23.62 | 23.62 | 23.68 | 23.59 | 464,200 |
| October 20, 2025 | 23.83 | 23.85 | 23.67 | 23.86 | 23.76 | 267,400 |
| October 17, 2025 | 23.65 | 23.69 | 23.69 | 23.72 | 23.5 | 379,332 |
| October 16, 2025 | 23.89 | 23.6 | 23.6 | 23.89 | 23.53 | 360,700 |
| October 15, 2025 | 23.78 | 23.72 | 23.72 | 23.83 | 23.58 | 430,400 |
| October 14, 2025 | 23.53 | 23.64 | 23.64 | 23.72 | 23.39 | 452,600 |
| October 13, 2025 | 23.61 | 23.65 | 23.65 | 23.68 | 23.56 | 291,100 |
| October 10, 2025 | 23.81 | 23.34 | 23.34 | 23.82 | 23.33 | 458,600 |
| October 09, 2025 | 23.83 | 23.75 | 23.75 | 23.84 | 23.69 | 729,407 |
| October 08, 2025 | 23.77 | 23.81 | 23.81 | 23.81 | 23.73 | 447,300 |
| October 07, 2025 | 23.74 | 23.67 | 23.67 | 23.77 | 23.62 | 1.01M |
| October 06, 2025 | 23.72 | 23.76 | 23.76 | 23.84 | 23.71 | 483,800 |
| October 03, 2025 | 23.8 | 23.72 | 23.72 | 23.8 | 23.68 | 779,823 |
| October 02, 2025 | 23.82 | 23.76 | 23.76 | 23.82 | 23.68 | 467,200 |
| October 01, 2025 | 23.69 | 23.74 | 23.74 | 23.76 | 23.64 | 346,100 |
| September 30, 2025 | 23.69 | 23.71 | 23.71 | 23.73 | 23.61 | 443,802 |
| September 29, 2025 | 23.74 | 23.67 | 23.67 | 23.77 | 23.63 | 545,104 |
| September 26, 2025 | 23.68 | 23.66 | 23.66 | 23.68 | 23.55 | 222,100 |
| September 25, 2025 | 23.59 | 23.56 | 23.56 | 23.59 | 23.45 | 445,700 |
| September 24, 2025 | 23.85 | 23.79 | 23.62 | 23.9 | 23.73 | 442,600 |
| September 23, 2025 | 23.95 | 23.85 | 23.68 | 23.95 | 23.8 | 456,000 |
| September 22, 2025 | 23.86 | 23.92 | 23.75 | 23.93 | 23.81 | 389,139 |
| September 19, 2025 | 23.94 | 23.84 | 23.84 | 23.94 | 23.77 | 484,000 |
| September 18, 2025 | 23.76 | 23.78 | 23.78 | 23.81 | 23.71 | 831,700 |
| September 17, 2025 | 23.72 | 23.7 | 23.7 | 23.74 | 23.6 | 459,711 |
| September 16, 2025 | 23.84 | 23.68 | 23.68 | 23.84 | 23.66 | 256,400 |
| September 15, 2025 | 23.72 | 23.73 | 23.73 | 23.74 | 23.69 | 356,212 |
| September 12, 2025 | 23.68 | 23.66 | 23.66 | 23.68 | 23.64 | 297,407 |
| September 11, 2025 | 23.62 | 23.66 | 23.66 | 23.66 | 23.59 | 356,800 |