24.55
+1.03(+4.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 20.03 | 20.16 | 20.16 | 20.92 | 20 | 4.88M |
| September 17, 2024 | 21.2 | 20.02 | 20.02 | 21.24 | 19.96 | 5.42M |
| September 16, 2024 | 21 | 20.41 | 20.41 | 21.29 | 20.32 | 4.76M |
| September 13, 2024 | 20.85 | 21.21 | 21.21 | 21.43 | 20.84 | 5.58M |
| September 12, 2024 | 19.9 | 20.54 | 20.54 | 20.75 | 19.9 | 5.45M |
| September 11, 2024 | 19.63 | 19.88 | 19.88 | 19.97 | 19.37 | 6.76M |
| September 10, 2024 | 19.76 | 19.42 | 19.42 | 19.79 | 19.23 | 7.2M |
| September 09, 2024 | 20.02 | 19.73 | 19.73 | 20.35 | 19.69 | 7.74M |
| September 06, 2024 | 21.13 | 20.01 | 20.01 | 21.5 | 19.92 | 8.82M |
| September 05, 2024 | 22.2 | 21.31 | 21.31 | 22.45 | 21.26 | 4.66M |
| September 04, 2024 | 22.61 | 22.36 | 22.36 | 23.12 | 22.01 | 4.09M |
| September 03, 2024 | 22.19 | 22.83 | 22.83 | 23.06 | 22.03 | 7.06M |
| August 30, 2024 | 22.26 | 22.43 | 22.43 | 22.61 | 21.68 | 10.87M |
| August 29, 2024 | 24.5 | 22.8 | 22.8 | 24.5 | 21.73 | 16.63M |
| August 28, 2024 | 23.04 | 22.43 | 22.43 | 23.28 | 22.24 | 7.22M |
| August 27, 2024 | 23.1 | 23.28 | 23.28 | 23.72 | 23.04 | 5M |
| August 26, 2024 | 24.81 | 23.34 | 23.34 | 24.85 | 23.31 | 5.71M |
| August 23, 2024 | 24.76 | 24.62 | 24.62 | 25.4 | 24.36 | 6.53M |
| August 22, 2024 | 23.6 | 24.44 | 24.44 | 24.54 | 23.5 | 4.07M |
| August 21, 2024 | 24.5 | 24.55 | 24.55 | 24.65 | 23.77 | 7.09M |
| August 20, 2024 | 23.7 | 23.52 | 23.52 | 24.09 | 23.32 | 5.53M |
| August 19, 2024 | 24.25 | 23.68 | 23.68 | 24.4 | 23.51 | 5.3M |
| August 16, 2024 | 24.1 | 24.22 | 24.22 | 24.5 | 23.99 | 5.15M |
| August 15, 2024 | 23.78 | 24.22 | 24.22 | 24.5 | 23.5 | 7.44M |
| August 14, 2024 | 23.08 | 22.71 | 22.71 | 23.24 | 22.05 | 7.12M |
| August 13, 2024 | 22.36 | 23.11 | 23.11 | 23.12 | 22.2 | 6.51M |
| August 12, 2024 | 22.29 | 22.15 | 22.15 | 22.58 | 21.98 | 5.47M |
| August 09, 2024 | 21.8 | 22.65 | 22.65 | 22.66 | 21.52 | 5.6M |
| August 08, 2024 | 20.96 | 21.81 | 21.81 | 21.96 | 20.83 | 6.33M |
| August 07, 2024 | 21.99 | 20.64 | 20.64 | 22 | 20.57 | 6.11M |
| August 06, 2024 | 21.04 | 21.41 | 21.41 | 21.92 | 20.65 | 5.28M |
| August 05, 2024 | 20 | 21.05 | 21.05 | 21.47 | 19.73 | 6.9M |
| August 02, 2024 | 22.48 | 21.7 | 21.7 | 22.48 | 21.31 | 7.3M |
| August 01, 2024 | 23.64 | 23.22 | 23.22 | 24.28 | 22.77 | 6.21M |
| July 31, 2024 | 23.41 | 23.48 | 23.48 | 24.11 | 22.9 | 10.21M |
| July 30, 2024 | 22.36 | 22.78 | 22.78 | 22.83 | 21.93 | 8.19M |
| July 29, 2024 | 21.51 | 22.24 | 22.24 | 22.49 | 21.39 | 7.72M |
| July 26, 2024 | 21.35 | 21.44 | 21.44 | 21.47 | 21.04 | 5.72M |
| July 25, 2024 | 21.32 | 21.11 | 21.11 | 21.7 | 21.03 | 5.74M |
| July 24, 2024 | 21.75 | 21.33 | 21.33 | 21.75 | 21.2 | 7.31M |
| July 23, 2024 | 21.79 | 22.02 | 22.02 | 22.25 | 21.68 | 6.29M |
| July 22, 2024 | 22.95 | 21.9 | 21.9 | 23.09 | 21.67 | 8.31M |
| July 19, 2024 | 22.78 | 22.65 | 22.65 | 22.94 | 22.56 | 6.31M |
| July 18, 2024 | 23.75 | 22.83 | 22.83 | 23.9 | 22.62 | 9.04M |
| July 17, 2024 | 23.5 | 22.95 | 22.95 | 23.97 | 22.91 | 6.88M |
| July 16, 2024 | 23.27 | 24.06 | 24.06 | 24.18 | 23.14 | 6.78M |
| July 15, 2024 | 23.55 | 22.96 | 22.96 | 23.92 | 22.8 | 6.54M |
| July 12, 2024 | 24.45 | 23.97 | 23.97 | 24.72 | 23.93 | 4.65M |
| July 11, 2024 | 23.06 | 24.32 | 24.32 | 24.37 | 23.02 | 6.65M |
| July 10, 2024 | 23.22 | 22.68 | 22.68 | 23.52 | 22.57 | 7.48M |
| July 09, 2024 | 23.48 | 23.27 | 23.12 | 23.84 | 23.26 | 6.23M |
| July 08, 2024 | 23.52 | 23.44 | 23.29 | 23.9 | 23.2 | 6.39M |
| July 05, 2024 | 23.65 | 23.27 | 23.12 | 24.37 | 23.22 | 6.64M |
| July 03, 2024 | 23.12 | 23.88 | 23.73 | 23.97 | 23.08 | 4.06M |
| July 02, 2024 | 22.9 | 23 | 22.85 | 23.28 | 22.86 | 5.32M |
| July 01, 2024 | 24.01 | 23.27 | 23.12 | 24.06 | 23.17 | 5.23M |
| June 28, 2024 | 23.74 | 23.89 | 23.74 | 24.12 | 23.63 | 5.12M |
| June 27, 2024 | 23.78 | 24.03 | 23.88 | 24.14 | 23.48 | 3.94M |
| June 26, 2024 | 24.55 | 24.45 | 24.29 | 24.89 | 24.24 | 4.64M |
| June 25, 2024 | 25.67 | 24.62 | 24.46 | 25.77 | 24.56 | 5.89M |