21.05
+(+%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2024 | 19.91 | 20 | 20 | 20.01 | 19.5 | 529,129 |
| December 02, 2024 | 20.33 | 20.05 | 20.05 | 20.46 | 19.76 | 631,463 |
| November 29, 2024 | 20.59 | 20.48 | 20.48 | 21.13 | 20.46 | 624,328 |
| November 27, 2024 | 19.65 | 20.42 | 20.42 | 20.53 | 19.61 | 414,151 |
| November 26, 2024 | 20.38 | 19.56 | 19.56 | 20.38 | 19.19 | 1.02M |
| November 25, 2024 | 19.81 | 20.45 | 20.45 | 20.68 | 19.58 | 1.15M |
| November 22, 2024 | 19.5 | 19.73 | 19.73 | 20.39 | 19.19 | 1.55M |
| November 21, 2024 | 18.4 | 19.14 | 19.14 | 19.21 | 18.2 | 1.38M |
| November 20, 2024 | 17.93 | 18.45 | 18.45 | 18.68 | 17.41 | 573,542 |
| November 19, 2024 | 18.43 | 18.08 | 18.08 | 18.56 | 17.95 | 1.51M |
| November 18, 2024 | 18.47 | 18.38 | 18.38 | 18.55 | 18.03 | 2.71M |
| November 15, 2024 | 17.16 | 18.46 | 18.46 | 19.01 | 17.09 | 1.22M |
| November 14, 2024 | 18.25 | 17.2 | 17.2 | 18.4 | 17.13 | 1.45M |
| November 13, 2024 | 18.92 | 18.4 | 18.4 | 19.14 | 18.32 | 985,676 |
| November 12, 2024 | 19.4 | 18.91 | 18.91 | 19.69 | 18.31 | 1.2M |
| November 11, 2024 | 19.42 | 19.29 | 19.29 | 19.81 | 19.05 | 1.09M |
| November 08, 2024 | 18.28 | 19.25 | 19.25 | 19.39 | 18.28 | 2.21M |
| November 07, 2024 | 20 | 18.5 | 18.5 | 20.25 | 18.25 | 6.99M |
| November 06, 2024 | 21.91 | 20 | 20 | 22.63 | 19.74 | 4.6M |
| November 05, 2024 | 20.99 | 21.5 | 21.5 | 22.72 | 20.2 | 4.72M |
| November 04, 2024 | 21.03 | 21.05 | 21.05 | 22.8 | 20.07 | 339,306 |
| November 01, 2024 | 23.53 | 22.62 | 22.62 | 23.85 | 22.1 | 130,161 |
| October 31, 2024 | 25.22 | 23.53 | 23.53 | 25.35 | 23.14 | 107,514 |
| October 30, 2024 | 25.35 | 24.57 | 24.57 | 26.78 | 24.44 | 332,860 |
| October 29, 2024 | 23.53 | 23.4 | 23.4 | 24.31 | 22.68 | 140,477 |
| October 28, 2024 | 22.49 | 23.4 | 23.4 | 23.79 | 22.49 | 19,617 |
| October 25, 2024 | 23.01 | 22.62 | 22.62 | 23.01 | 21.84 | 25,766 |
| October 24, 2024 | 23.14 | 23.01 | 23.01 | 23.14 | 21.97 | 36,867 |
| October 23, 2024 | 22.49 | 22.62 | 22.62 | 23.27 | 21.71 | 62,378 |
| October 22, 2024 | 22.1 | 22.1 | 22.1 | 22.23 | 21.84 | 3,601 |
| October 21, 2024 | 21.58 | 22.23 | 22.23 | 22.62 | 21.58 | 11,004 |
| October 18, 2024 | 23.01 | 21.58 | 21.58 | 23.01 | 21.58 | 16,387 |
| October 17, 2024 | 22.62 | 22.49 | 22.49 | 22.94 | 21.97 | 13,647 |
| October 16, 2024 | 23.27 | 22.88 | 22.88 | 23.4 | 22.62 | 12,767 |
| October 15, 2024 | 21.71 | 22.88 | 22.88 | 23.47 | 21.71 | 9,594 |
| October 14, 2024 | 23.09 | 21.97 | 21.97 | 23.09 | 21.84 | 8,379 |
| October 11, 2024 | 22.75 | 22.75 | 22.75 | 23.92 | 21.84 | 13,523 |
| October 10, 2024 | 23.01 | 22.88 | 22.88 | 23.17 | 22.1 | 60,316 |
| October 09, 2024 | 21.97 | 23.14 | 23.14 | 23.2 | 21.85 | 9,356 |
| October 08, 2024 | 22.49 | 21.84 | 21.84 | 23.01 | 21.84 | 16,136 |
| October 07, 2024 | 22.88 | 22.88 | 22.88 | 24.05 | 22.23 | 15,926 |
| October 04, 2024 | 22.62 | 22.49 | 22.49 | 22.75 | 22.23 | 4,655 |
| October 03, 2024 | 22.49 | 22.1 | 22.1 | 22.88 | 21.77 | 7,773 |
| October 02, 2024 | 22.62 | 23.01 | 23.01 | 23.79 | 22.62 | 8,848 |
| October 01, 2024 | 23.79 | 22.88 | 22.88 | 23.79 | 22.62 | 42,561 |
| September 30, 2024 | 23.39 | 23.4 | 23.4 | 23.79 | 22.82 | 8,138 |
| September 27, 2024 | 24.05 | 23.01 | 23.01 | 25.16 | 22.62 | 41,409 |
| September 26, 2024 | 22.88 | 24.18 | 24.18 | 24.44 | 22.23 | 47,351 |
| September 25, 2024 | 22.36 | 22.23 | 22.23 | 23.01 | 21.97 | 37,898 |
| September 24, 2024 | 23.27 | 22.75 | 22.75 | 23.79 | 22.75 | 3,243 |
| September 23, 2024 | 21.84 | 23.14 | 23.14 | 23.79 | 21.45 | 15,922 |
| September 20, 2024 | 22.75 | 21.84 | 21.84 | 23.14 | 21.71 | 23,391 |
| September 19, 2024 | 23.53 | 22.49 | 22.49 | 24.31 | 22.36 | 31,472 |
| September 18, 2024 | 21.97 | 23.27 | 23.27 | 23.79 | 21.97 | 23,010 |
| September 17, 2024 | 21.45 | 21.84 | 21.84 | 22.03 | 20.8 | 17,196 |
| September 16, 2024 | 20.8 | 20.93 | 20.93 | 21.19 | 20.8 | 2,197 |
| September 13, 2024 | 19.37 | 20.54 | 20.54 | 21.58 | 19.37 | 40,480 |
| September 12, 2024 | 19.51 | 19.5 | 19.5 | 20.15 | 19.24 | 12,384 |
| September 11, 2024 | 19.5 | 19.5 | 19.5 | 19.85 | 19.31 | 5,365 |
| September 10, 2024 | 20.41 | 19.63 | 19.63 | 20.62 | 19.5 | 4,592 |