24.79
-0.11(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.94 | 24.9 | 24.9 | 24.98 | 24.9 | 118,206 |
| December 03, 2025 | 25.01 | 24.95 | 24.95 | 25.01 | 24.9 | 145,578 |
| December 02, 2025 | 25.04 | 24.97 | 24.97 | 25.08 | 24.87 | 117,989 |
| December 01, 2025 | 25.06 | 25.02 | 25.02 | 25.08 | 25.01 | 130,790 |
| November 28, 2025 | 25.14 | 25.03 | 25.03 | 25.14 | 25.03 | 54,334 |
| November 26, 2025 | 25.05 | 25.08 | 25.08 | 25.16 | 25.03 | 69,773 |
| November 25, 2025 | 24.99 | 25.07 | 25.07 | 25.08 | 24.96 | 90,034 |
| November 24, 2025 | 24.88 | 25.01 | 25.01 | 25.02 | 24.8 | 218,253 |
| November 21, 2025 | 24.84 | 24.86 | 24.86 | 24.88 | 24.64 | 96,272 |
| November 20, 2025 | 24.88 | 24.78 | 24.78 | 24.95 | 24.73 | 154,548 |
| November 19, 2025 | 24.8 | 24.88 | 24.88 | 24.9 | 24.78 | 163,674 |
| November 18, 2025 | 24.85 | 24.83 | 24.83 | 24.89 | 24.8 | 70,439 |
| November 17, 2025 | 24.9 | 24.91 | 24.91 | 24.97 | 24.82 | 139,655 |
| November 14, 2025 | 24.83 | 24.92 | 24.92 | 24.99 | 24.81 | 462,966 |
| November 13, 2025 | 24.96 | 24.88 | 24.88 | 24.98 | 24.8 | 108,996 |
| November 12, 2025 | 25.03 | 24.97 | 24.97 | 25.08 | 24.96 | 70,179 |
| November 11, 2025 | 25.13 | 25.04 | 25.04 | 25.17 | 25.02 | 84,832 |
| November 10, 2025 | 25.11 | 25.14 | 25.14 | 25.2 | 25.1 | 88,216 |
| November 07, 2025 | 25.07 | 25.11 | 25.11 | 25.15 | 25.02 | 84,899 |
| November 06, 2025 | 25.05 | 25.05 | 25.05 | 25.09 | 24.99 | 78,407 |
| November 05, 2025 | 24.93 | 25.01 | 25.01 | 25.04 | 24.93 | 75,703 |
| November 04, 2025 | 24.89 | 24.93 | 24.93 | 24.98 | 24.8 | 173,404 |
| November 03, 2025 | 24.9 | 24.92 | 24.92 | 24.97 | 24.76 | 160,224 |
| October 31, 2025 | 25.15 | 25.24 | 24.88 | 25.25 | 25.1 | 147,938 |
| October 30, 2025 | 25.17 | 25.14 | 24.78 | 25.23 | 25.13 | 94,473 |
| October 29, 2025 | 25.25 | 25.23 | 24.87 | 25.33 | 25.23 | 109,301 |
| October 28, 2025 | 25.27 | 25.28 | 24.92 | 25.3 | 25.26 | 58,366 |
| October 27, 2025 | 25.21 | 25.23 | 24.87 | 25.31 | 25.21 | 83,046 |
| October 24, 2025 | 25.24 | 25.25 | 25.25 | 25.28 | 25.15 | 93,999 |
| October 23, 2025 | 25.11 | 25.21 | 25.21 | 25.23 | 25.1 | 47,098 |
| October 22, 2025 | 25.24 | 25.15 | 25.15 | 25.26 | 25.09 | 61,482 |
| October 21, 2025 | 25.24 | 25.24 | 25.24 | 25.27 | 25.17 | 61,408 |
| October 20, 2025 | 25.06 | 25.21 | 25.21 | 25.25 | 25.06 | 73,899 |
| October 17, 2025 | 25.14 | 25.1 | 25.1 | 25.18 | 25 | 69,512 |
| October 16, 2025 | 25.12 | 25.09 | 25.09 | 25.2 | 25.01 | 153,602 |
| October 15, 2025 | 25.03 | 25.12 | 25.12 | 25.12 | 25.03 | 69,834 |
| October 14, 2025 | 24.98 | 25.03 | 25.03 | 25.06 | 24.94 | 62,497 |
| October 13, 2025 | 25 | 25.02 | 25.02 | 25.04 | 24.96 | 48,881 |
| October 10, 2025 | 25.05 | 24.89 | 24.89 | 25.13 | 24.87 | 107,395 |
| October 09, 2025 | 25.06 | 25.04 | 25.04 | 25.13 | 25 | 82,935 |
| October 08, 2025 | 25.08 | 25.13 | 25.13 | 25.17 | 25.08 | 52,178 |
| October 07, 2025 | 25.1 | 25.11 | 25.11 | 25.12 | 25.03 | 65,221 |
| October 06, 2025 | 25.01 | 25.07 | 25.07 | 25.07 | 24.99 | 45,661 |
| October 03, 2025 | 25.1 | 24.97 | 24.97 | 25.1 | 24.96 | 86,309 |
| October 02, 2025 | 25.04 | 25.04 | 25.04 | 25.13 | 25 | 61,109 |
| October 01, 2025 | 24.92 | 25.08 | 25.08 | 25.08 | 24.87 | 141,495 |
| September 30, 2025 | 25.08 | 24.85 | 24.85 | 25.08 | 24.83 | 359,266 |
| September 29, 2025 | 25.09 | 25.07 | 25.07 | 25.09 | 25.01 | 121,335 |
| September 26, 2025 | 25.02 | 25.02 | 25.02 | 25.08 | 24.97 | 140,072 |
| September 25, 2025 | 25.32 | 25.02 | 25.02 | 25.33 | 25.02 | 295,327 |
| September 24, 2025 | 25.3 | 25.33 | 25.33 | 25.33 | 25.12 | 122,956 |
| September 23, 2025 | 25.3 | 25.29 | 25.29 | 25.3 | 25.21 | 97,051 |
| September 22, 2025 | 25.31 | 25.29 | 25.29 | 25.31 | 25.16 | 59,057 |
| September 19, 2025 | 25.31 | 25.27 | 25.27 | 25.32 | 25.24 | 47,671 |
| September 18, 2025 | 25.28 | 25.31 | 25.31 | 25.34 | 25.25 | 55,753 |
| September 17, 2025 | 25.34 | 25.32 | 25.32 | 25.37 | 25.26 | 107,439 |
| September 16, 2025 | 25.29 | 25.3 | 25.3 | 25.34 | 25.29 | 74,912 |
| September 15, 2025 | 25.28 | 25.34 | 25.34 | 25.36 | 25.25 | 81,049 |
| September 12, 2025 | 25.29 | 25.27 | 25.27 | 25.29 | 25.2 | 46,770 |
| September 11, 2025 | 25.2 | 25.24 | 25.3 | 25.33 | 25.19 | 63,967 |