28.70
-0.58(-1.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 29.11 | 28.7 | 28.7 | 29.15 | 28.52 | 11.22M |
February 03, 2025 | 29.6 | 29.28 | 29.28 | 29.76 | 28.98 | 9.1M |
January 31, 2025 | 30 | 29.84 | 29.84 | 30.21 | 29.76 | 7.49M |
January 30, 2025 | 29.93 | 30.12 | 30.12 | 30.32 | 29.65 | 6.41M |
January 29, 2025 | 29.67 | 29.66 | 29.66 | 29.85 | 29.57 | 5.69M |
January 28, 2025 | 30.04 | 29.59 | 29.59 | 30.26 | 29.4 | 8.27M |
January 27, 2025 | 29.7 | 30.2 | 30.2 | 30.64 | 29.7 | 10.53M |
January 24, 2025 | 29.17 | 29.31 | 29.31 | 29.42 | 29.02 | 9.76M |
January 23, 2025 | 29.08 | 29.07 | 29.07 | 29.21 | 28.97 | 5.97M |
January 22, 2025 | 29.33 | 29.07 | 29.07 | 29.45 | 29.02 | 8.62M |
January 21, 2025 | 29.37 | 29.48 | 29.48 | 29.82 | 29.34 | 8.6M |
January 17, 2025 | 29.1 | 29.25 | 29.25 | 29.46 | 29.05 | 3.62M |
January 16, 2025 | 28.53 | 28.97 | 28.97 | 29.03 | 28.37 | 7.47M |
January 15, 2025 | 28.82 | 28.73 | 28.73 | 29 | 28.42 | 9.32M |
January 14, 2025 | 28.79 | 28.71 | 28.71 | 28.89 | 28.53 | 10.44M |
January 13, 2025 | 28.65 | 28.78 | 28.78 | 29.02 | 28.48 | 15M |
January 10, 2025 | 29.43 | 28.51 | 28.51 | 29.44 | 28.5 | 14.18M |
January 08, 2025 | 29.81 | 29.66 | 29.66 | 29.83 | 29.23 | 7.93M |
January 07, 2025 | 29.97 | 29.77 | 29.77 | 30.33 | 29.71 | 8.23M |
January 06, 2025 | 30.61 | 30.05 | 30.05 | 30.89 | 30.04 | 10.84M |
January 03, 2025 | 30.87 | 30.61 | 30.61 | 30.9 | 30.51 | 7.85M |
January 02, 2025 | 30.95 | 30.77 | 30.77 | 31.03 | 30.61 | 6.06M |
December 31, 2024 | 30.42 | 30.71 | 30.71 | 30.75 | 30.39 | 6.11M |
December 30, 2024 | 30.62 | 30.36 | 30.36 | 30.64 | 30.15 | 7.01M |
December 27, 2024 | 30.44 | 30.68 | 30.68 | 30.83 | 30.37 | 6.86M |
December 26, 2024 | 30.52 | 30.55 | 30.55 | 30.73 | 30.44 | 6.38M |
December 24, 2024 | 30.38 | 30.64 | 30.64 | 30.68 | 30.26 | 4.01M |
December 23, 2024 | 30.41 | 30.46 | 30.46 | 30.56 | 30.25 | 7.71M |
December 20, 2024 | 30.03 | 30.52 | 30.52 | 30.67 | 30.01 | 20.43M |
December 19, 2024 | 30.19 | 30.1 | 30.1 | 30.47 | 30.05 | 13.62M |
December 18, 2024 | 30.75 | 30.3 | 30.3 | 30.8 | 30.09 | 19.04M |
December 17, 2024 | 30.81 | 31.25 | 31.25 | 31.45 | 30.77 | 11.67M |
December 16, 2024 | 31.58 | 30.97 | 30.97 | 31.64 | 30.93 | 12.78M |
December 13, 2024 | 31.52 | 31.69 | 31.69 | 31.99 | 31.34 | 7.21M |
December 12, 2024 | 31.45 | 31.55 | 31.55 | 31.72 | 31.14 | 8.99M |
December 11, 2024 | 31.58 | 31.29 | 31.29 | 31.81 | 31.26 | 9.5M |
December 10, 2024 | 31.58 | 31.59 | 31.59 | 31.91 | 31.31 | 12.11M |
December 09, 2024 | 30.86 | 31.85 | 31.85 | 32.31 | 30.75 | 9.09M |
December 06, 2024 | 30.95 | 30.81 | 30.81 | 31.04 | 30.68 | 11.81M |
December 05, 2024 | 30.92 | 30.91 | 30.91 | 31.04 | 30.63 | 10.09M |
December 04, 2024 | 31.25 | 31 | 31 | 31.32 | 30.93 | 9.82M |
December 03, 2024 | 31.56 | 31.45 | 31.45 | 31.73 | 31.3 | 13.28M |
December 02, 2024 | 31.74 | 31.61 | 31.61 | 31.87 | 31.41 | 13.14M |
November 29, 2024 | 31.7 | 31.97 | 31.97 | 32.13 | 31.59 | 5.88M |
November 27, 2024 | 32.14 | 32.03 | 32.03 | 32.35 | 32.02 | 2.25M |
November 26, 2024 | 31.96 | 31.97 | 31.97 | 32.1 | 31.82 | 8.25M |
November 25, 2024 | 32 | 32.02 | 32.02 | 32.49 | 31.91 | 17.2M |
November 22, 2024 | 31.16 | 31.81 | 31.81 | 31.84 | 31.05 | 12.39M |
November 21, 2024 | 30.8 | 31.09 | 31.09 | 31.15 | 30.7 | 14.03M |
November 20, 2024 | 30.58 | 30.88 | 30.88 | 31.01 | 30.57 | 11.97M |
November 19, 2024 | 30.72 | 30.58 | 30.58 | 30.92 | 30.46 | 14.52M |
November 18, 2024 | 31.22 | 31.07 | 31.07 | 31.4 | 30.94 | 10.97M |
November 15, 2024 | 31.83 | 31.14 | 31.14 | 31.83 | 30.4 | 17.36M |
November 14, 2024 | 32.15 | 31.79 | 31.79 | 32.38 | 31.75 | 11.07M |
November 13, 2024 | 31.93 | 32.13 | 32.13 | 32.15 | 31.79 | 7.69M |
November 12, 2024 | 32.53 | 32 | 32 | 32.56 | 31.94 | 10.45M |
November 11, 2024 | 32.95 | 32.53 | 32.53 | 33.13 | 32.51 | 8.03M |
November 08, 2024 | 32.81 | 33 | 33 | 33.09 | 32.57 | 7.55M |
November 07, 2024 | 33.37 | 32.82 | 32.82 | 33.49 | 32.79 | 8.67M |
November 06, 2024 | 33.72 | 33.42 | 33.42 | 34.08 | 33.37 | 11.61M |