23.35
-0.04(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.42 | 23.35 | 23.35 | 23.42 | 23.3 | 5,824 |
| December 03, 2025 | 23.53 | 23.35 | 23.35 | 23.53 | 23.35 | 5,300 |
| December 02, 2025 | 23.48 | 23.43 | 23.43 | 23.51 | 23.42 | 8,227 |
| December 01, 2025 | 23.49 | 23.46 | 23.46 | 23.5 | 23.41 | 9,800 |
| November 28, 2025 | 23.68 | 23.78 | 23.41 | 23.78 | 23.67 | 2,200 |
| November 26, 2025 | 23.7 | 23.78 | 23.78 | 23.78 | 23.61 | 10,840 |
| November 25, 2025 | 23.58 | 23.66 | 23.66 | 23.66 | 23.53 | 5,830 |
| November 24, 2025 | 23.65 | 23.65 | 23.65 | 23.69 | 23.57 | 7,503 |
| November 21, 2025 | 23.55 | 23.57 | 23.57 | 23.65 | 23.55 | 10,800 |
| November 20, 2025 | 23.57 | 23.53 | 23.53 | 23.65 | 23.48 | 7,629 |
| November 19, 2025 | 23.32 | 23.5 | 23.5 | 23.61 | 23.32 | 12,400 |
| November 18, 2025 | 23.33 | 23.31 | 23.31 | 23.42 | 23.31 | 14,000 |
| November 17, 2025 | 23.3 | 23.31 | 23.31 | 23.47 | 23.25 | 8,200 |
| November 14, 2025 | 23.25 | 23.39 | 23.39 | 23.41 | 23.2 | 8,800 |
| November 13, 2025 | 23.31 | 23.25 | 23.25 | 23.31 | 23.25 | 10,625 |
| November 12, 2025 | 23.3 | 23.3 | 23.3 | 23.48 | 23.25 | 14,100 |
| November 11, 2025 | 23.25 | 23.26 | 23.26 | 23.35 | 23.15 | 15,900 |
| November 10, 2025 | 23.46 | 23.26 | 23.26 | 23.62 | 23.08 | 34,714 |
| November 07, 2025 | 23.49 | 23.44 | 23.44 | 23.51 | 23.35 | 25,300 |
| November 06, 2025 | 23.64 | 23.6 | 23.6 | 23.67 | 23.27 | 57,500 |
| November 05, 2025 | 23.71 | 23.75 | 23.75 | 23.79 | 23.65 | 12,600 |
| November 04, 2025 | 23.71 | 23.79 | 23.79 | 23.79 | 23.66 | 3,330 |
| November 03, 2025 | 23.68 | 23.75 | 23.75 | 23.75 | 23.64 | 8,400 |
| October 31, 2025 | 23.75 | 23.66 | 23.66 | 23.8 | 23.66 | 16,100 |
| October 30, 2025 | 23.74 | 23.79 | 23.79 | 23.8 | 23.74 | 4,122 |
| October 29, 2025 | 23.8 | 23.8 | 23.8 | 23.8 | 23.7 | 15,700 |
| October 28, 2025 | 23.78 | 23.79 | 23.79 | 23.8 | 23.75 | 13,500 |
| October 27, 2025 | 23.78 | 23.8 | 23.8 | 23.8 | 23.73 | 6,631 |
| October 24, 2025 | 23.8 | 23.75 | 23.75 | 23.8 | 23.75 | 5,311 |
| October 23, 2025 | 23.61 | 23.73 | 23.73 | 23.77 | 23.61 | 3,516 |
| October 22, 2025 | 23.69 | 23.71 | 23.71 | 23.77 | 23.55 | 6,348 |
| October 21, 2025 | 23.85 | 23.75 | 23.75 | 23.85 | 23.75 | 5,300 |
| October 20, 2025 | 23.94 | 23.79 | 23.79 | 23.95 | 23.79 | 6,235 |
| October 17, 2025 | 23.94 | 23.8 | 23.8 | 23.95 | 23.65 | 16,022 |
| October 16, 2025 | 23.85 | 23.8 | 23.8 | 23.86 | 23.8 | 13,943 |
| October 15, 2025 | 23.87 | 23.88 | 23.88 | 23.91 | 23.8 | 8,146 |
| October 14, 2025 | 23.95 | 23.9 | 23.9 | 23.95 | 23.84 | 3,500 |
| October 13, 2025 | 23.82 | 23.93 | 23.93 | 23.94 | 23.79 | 7,000 |
| October 10, 2025 | 23.91 | 23.85 | 23.85 | 23.95 | 23.76 | 8,808 |
| October 09, 2025 | 23.77 | 23.88 | 23.88 | 23.88 | 23.76 | 5,400 |
| October 08, 2025 | 23.79 | 23.89 | 23.89 | 23.89 | 23.76 | 20,111 |
| October 07, 2025 | 23.75 | 23.79 | 23.79 | 23.8 | 23.75 | 15,927 |
| October 06, 2025 | 23.69 | 23.75 | 23.75 | 23.78 | 23.68 | 14,312 |
| October 03, 2025 | 23.7 | 23.68 | 23.68 | 23.73 | 23.65 | 9,800 |
| October 02, 2025 | 23.71 | 23.67 | 23.67 | 23.71 | 23.62 | 13,600 |
| October 01, 2025 | 23.6 | 23.66 | 23.66 | 23.72 | 23.6 | 25,626 |
| September 30, 2025 | 23.7 | 23.55 | 23.55 | 23.72 | 23.35 | 315,214 |
| September 29, 2025 | 23.82 | 23.7 | 23.7 | 23.83 | 23.69 | 17,826 |
| September 26, 2025 | 23.74 | 23.79 | 23.79 | 23.88 | 23.73 | 17,300 |
| September 25, 2025 | 23.8 | 23.74 | 23.74 | 23.85 | 23.71 | 20,100 |
| September 24, 2025 | 23.66 | 23.81 | 23.81 | 23.98 | 23.66 | 11,000 |
| September 23, 2025 | 23.72 | 23.64 | 23.64 | 23.72 | 23.6 | 11,420 |
| September 22, 2025 | 23.98 | 23.77 | 23.77 | 24.01 | 23.64 | 14,845 |
| September 19, 2025 | 24.02 | 23.92 | 23.92 | 24.02 | 23.92 | 8,345 |
| September 18, 2025 | 24.05 | 23.93 | 23.93 | 24.05 | 23.82 | 7,375 |
| September 17, 2025 | 23.99 | 24 | 24 | 24.09 | 23.99 | 9,500 |
| September 16, 2025 | 23.9 | 23.92 | 23.92 | 24 | 23.9 | 8,543 |
| September 15, 2025 | 24 | 24 | 24 | 24.12 | 23.85 | 17,400 |
| September 12, 2025 | 24 | 24.05 | 24.05 | 24.14 | 23.9 | 12,300 |
| September 11, 2025 | 23.9 | 24.08 | 24.08 | 24.14 | 23.9 | 12,800 |