21.40
-0.194(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.49 | 21.4 | 21.4 | 21.57 | 21.4 | 1,473 |
| December 03, 2025 | 21.75 | 21.59 | 21.59 | 21.81 | 21.51 | 4,362 |
| December 02, 2025 | 21.64 | 21.51 | 21.51 | 21.81 | 21.5 | 6,611 |
| December 01, 2025 | 22.21 | 21.31 | 21.31 | 22.3 | 21.25 | 21,790 |
| November 28, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 514 |
| November 26, 2025 | 21.95 | 21.48 | 21.48 | 21.95 | 21.25 | 3,389 |
| November 25, 2025 | 21.75 | 21.63 | 21.63 | 22.14 | 21.61 | 12,902 |
| November 24, 2025 | 21 | 21.74 | 21.74 | 21.94 | 21 | 20,879 |
| November 21, 2025 | 21.68 | 21.27 | 21.27 | 21.73 | 21.2 | 6,127 |
| November 20, 2025 | 21.94 | 21.69 | 21.69 | 22.03 | 21.67 | 4,244 |
| November 19, 2025 | 22.28 | 22.11 | 22.11 | 22.28 | 22.08 | 1,863 |
| November 18, 2025 | 22.32 | 22.23 | 22.23 | 22.49 | 22.2 | 4,102 |
| November 17, 2025 | 22.29 | 22.3 | 22.3 | 22.42 | 22.1 | 1,022 |
| November 14, 2025 | 22.03 | 22.44 | 22.44 | 22.44 | 22.03 | 1,472 |
| November 13, 2025 | 22.21 | 22.3 | 22.3 | 22.45 | 22.01 | 2,815 |
| November 12, 2025 | 22.36 | 22.41 | 22.41 | 22.42 | 22.03 | 3,944 |
| November 11, 2025 | 21.87 | 22.55 | 22.55 | 22.6 | 21.87 | 6,791 |
| November 10, 2025 | 22.74 | 21.91 | 21.91 | 22.74 | 21.66 | 4,007 |
| November 07, 2025 | 21.99 | 21.89 | 21.89 | 21.99 | 21.89 | 3,103 |
| November 06, 2025 | 22.79 | 21.93 | 21.93 | 22.79 | 21.85 | 21,388 |
| November 05, 2025 | 22.2 | 22.38 | 22.38 | 22.38 | 22.12 | 1,355 |
| November 04, 2025 | 22.23 | 22.02 | 22.02 | 22.23 | 22 | 2,704 |
| November 03, 2025 | 22.25 | 22.26 | 22.26 | 22.26 | 22.25 | 1,286 |
| October 31, 2025 | 22.5 | 22.25 | 22.25 | 23.12 | 22.06 | 14,799 |
| October 30, 2025 | 22.83 | 22.99 | 22.99 | 22.99 | 22.81 | 1,323 |
| October 29, 2025 | 22.56 | 22.89 | 22.89 | 22.89 | 22.56 | 2,257 |
| October 28, 2025 | 22.98 | 22.88 | 22.88 | 22.98 | 22.65 | 3,143 |
| October 27, 2025 | 22.77 | 22.74 | 22.74 | 22.77 | 22.71 | 2,063 |
| October 24, 2025 | 22.92 | 22.5 | 22.5 | 22.92 | 22.5 | 510 |
| October 23, 2025 | 22.39 | 22.78 | 22.78 | 22.78 | 22.39 | 2,192 |
| October 22, 2025 | 22.85 | 22.46 | 22.46 | 22.85 | 22.41 | 1,296 |
| October 21, 2025 | 22.58 | 22.74 | 22.74 | 22.78 | 22.58 | 3,116 |
| October 20, 2025 | 22.06 | 22.63 | 22.63 | 22.78 | 22.06 | 5,914 |
| October 17, 2025 | 22.61 | 22.25 | 22.25 | 22.62 | 22.25 | 1,145 |
| October 16, 2025 | 22.85 | 22.36 | 22.36 | 22.85 | 22.03 | 746 |
| October 15, 2025 | 22.69 | 22.2 | 22.2 | 22.69 | 22.07 | 5,540 |
| October 14, 2025 | 22.61 | 22.41 | 22.41 | 22.61 | 22.22 | 1,100 |
| October 13, 2025 | 22.35 | 22.47 | 22.47 | 22.68 | 22.23 | 2,015 |
| October 10, 2025 | 22.32 | 22.47 | 22.47 | 22.47 | 22.15 | 6,238 |
| October 09, 2025 | 22.36 | 22.15 | 22.15 | 22.36 | 22.01 | 5,979 |
| October 08, 2025 | 22.5 | 22.5 | 22.5 | 22.59 | 21.9 | 2,197 |
| October 07, 2025 | 21.87 | 21.85 | 21.85 | 22.25 | 21.85 | 3,705 |
| October 06, 2025 | 21.57 | 21.75 | 21.75 | 22.74 | 21.57 | 4,950 |
| October 03, 2025 | 22.74 | 22.25 | 22.25 | 23.83 | 21.74 | 7,132 |
| October 02, 2025 | 23.01 | 22.89 | 22.46 | 23.3 | 22.89 | 5,155 |
| October 01, 2025 | 23.27 | 23.29 | 22.85 | 23.32 | 22.92 | 4,338 |
| September 30, 2025 | 23.37 | 23.29 | 22.85 | 23.37 | 22.75 | 7,783 |
| September 29, 2025 | 23.54 | 23.57 | 23.57 | 23.74 | 23.51 | 15,750 |
| September 26, 2025 | 23.46 | 23.52 | 23.52 | 23.53 | 23.45 | 3,777 |
| September 25, 2025 | 23.35 | 23.37 | 23.37 | 23.4 | 23.29 | 6,191 |
| September 24, 2025 | 23.33 | 23.28 | 23.28 | 23.44 | 23.17 | 5,260 |
| September 23, 2025 | 23.44 | 23.37 | 23.37 | 23.91 | 23.07 | 5,583 |
| September 22, 2025 | 23.6 | 23.49 | 23.49 | 23.63 | 23.4 | 6,375 |
| September 19, 2025 | 23.48 | 23.45 | 23.45 | 23.49 | 23.27 | 4,905 |
| September 18, 2025 | 23.15 | 23.19 | 23.19 | 23.32 | 23.1 | 11,880 |
| September 17, 2025 | 23.12 | 23.17 | 23.17 | 23.22 | 23.12 | 6,061 |
| September 16, 2025 | 23.16 | 23.22 | 23.22 | 23.23 | 23.14 | 11,557 |
| September 15, 2025 | 23.07 | 23.18 | 23.18 | 23.29 | 22.95 | 13,675 |
| September 12, 2025 | 23.12 | 23.13 | 23.13 | 23.15 | 23.08 | 5,556 |
| September 11, 2025 | 23.07 | 23.13 | 23.13 | 23.19 | 22.76 | 17,311 |