23.74
+2.11(+9.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 21.91 | 23.74 | 23.74 | 24.06 | 21.09 | 545,069 |
| February 03, 2025 | 20.49 | 21.63 | 21.63 | 21.76 | 19.44 | 255,703 |
| January 31, 2025 | 22.25 | 21.16 | 21.16 | 22.33 | 20.66 | 200,173 |
| January 30, 2025 | 22.18 | 22.4 | 22.4 | 22.79 | 21.95 | 82,900 |
| January 29, 2025 | 21.58 | 21.9 | 21.9 | 22.02 | 21.15 | 138,044 |
| January 28, 2025 | 21.55 | 21.73 | 21.73 | 23.37 | 21.55 | 164,524 |
| January 27, 2025 | 24.02 | 21.51 | 21.51 | 24.73 | 21.18 | 510,412 |
| January 24, 2025 | 23.82 | 24.24 | 24.24 | 25.38 | 23.57 | 106,900 |
| January 23, 2025 | 23.62 | 23.97 | 23.97 | 24.5 | 22.75 | 249,900 |
| January 22, 2025 | 24.67 | 23.78 | 23.78 | 25.33 | 22.51 | 260,568 |
| January 21, 2025 | 25.29 | 24.93 | 24.93 | 25.89 | 24.63 | 330,662 |
| January 17, 2025 | 25 | 25.31 | 25.31 | 25.56 | 24.11 | 134,856 |
| January 16, 2025 | 24.52 | 25.3 | 25.3 | 25.74 | 23.74 | 129,300 |
| January 15, 2025 | 25.82 | 24.5 | 24.5 | 25.87 | 23.67 | 288,428 |
| January 14, 2025 | 23.74 | 25.62 | 25.62 | 27.38 | 23.51 | 571,500 |
| January 13, 2025 | 22.55 | 23 | 23 | 23.09 | 21.76 | 212,227 |
| January 10, 2025 | 20.46 | 22.52 | 22.52 | 22.86 | 20.1 | 463,591 |
| January 08, 2025 | 22 | 19.7 | 19.7 | 24 | 19.5 | 620,214 |
| January 07, 2025 | 16.85 | 16.45 | 16.45 | 17.02 | 15.99 | 91,377 |
| January 06, 2025 | 17.95 | 16.74 | 16.74 | 17.97 | 16.62 | 99,242 |
| January 03, 2025 | 17.77 | 17.79 | 17.79 | 17.8 | 17.32 | 60,575 |
| January 02, 2025 | 17.4 | 17.66 | 17.66 | 17.86 | 16.76 | 91,194 |
| December 31, 2024 | 17.8 | 17.53 | 17.53 | 18 | 17.25 | 64,500 |
| December 30, 2024 | 17.6 | 17.7 | 17.7 | 18.14 | 17 | 72,200 |
| December 27, 2024 | 18.27 | 17.85 | 17.85 | 18.75 | 17.79 | 69,500 |
| December 26, 2024 | 17.8 | 17.71 | 17.71 | 17.99 | 17.31 | 9,355 |
| December 24, 2024 | 16.52 | 17.94 | 17.94 | 18.19 | 16.5 | 64,491 |
| December 23, 2024 | 17.14 | 16.35 | 16.35 | 17.99 | 16.16 | 135,007 |
| December 20, 2024 | 17.32 | 17.36 | 17.36 | 18.08 | 16.89 | 77,200 |
| December 19, 2024 | 16.91 | 17.73 | 17.73 | 18.41 | 16.84 | 127,900 |
| December 18, 2024 | 16.8 | 15.35 | 15.35 | 17.41 | 15.35 | 123,621 |
| December 17, 2024 | 16.57 | 16.66 | 16.66 | 16.79 | 16 | 11,871 |
| December 16, 2024 | 16.01 | 16.49 | 16.49 | 17.22 | 15.9 | 138,775 |
| December 13, 2024 | 15.13 | 14.87 | 14.87 | 15.19 | 14.85 | 3,533 |
| December 12, 2024 | 15.17 | 15.1 | 15.1 | 15.4 | 14.51 | 42,697 |
| December 11, 2024 | 14.65 | 15.25 | 15.25 | 15.5 | 14.65 | 196,640 |
| December 10, 2024 | 14.28 | 14.6 | 14.6 | 14.75 | 14 | 55,839 |
| December 09, 2024 | 14.63 | 14.28 | 14.28 | 14.96 | 14.15 | 72,246 |
| December 06, 2024 | 15.01 | 14.61 | 14.61 | 15.22 | 14.42 | 57,870 |
| December 05, 2024 | 14.4 | 15 | 15 | 15 | 13.82 | 64,600 |
| December 04, 2024 | 15.04 | 14.42 | 14.42 | 15.39 | 14 | 99,642 |
| December 03, 2024 | 15.28 | 14.84 | 14.84 | 15.5 | 14.57 | 103,114 |
| December 02, 2024 | 14.58 | 15.28 | 15.28 | 15.88 | 14.24 | 157,521 |
| November 29, 2024 | 14.35 | 14.61 | 14.57 | 14.78 | 14.16 | 62,500 |
| November 27, 2024 | 13.8 | 14.4 | 14.36 | 14.43 | 13.73 | 54,632 |
| November 26, 2024 | 13.76 | 13.75 | 13.71 | 14.07 | 13.65 | 48,601 |
| November 25, 2024 | 14.2 | 13.83 | 13.79 | 14.42 | 13.75 | 83,105 |
| November 22, 2024 | 13.21 | 14.2 | 14.16 | 14.3 | 13.21 | 95,630 |
| November 21, 2024 | 12.94 | 13.16 | 13.12 | 13.71 | 12.8 | 61,000 |
| November 20, 2024 | 13.62 | 12.93 | 12.89 | 13.62 | 12.82 | 122,100 |
| November 19, 2024 | 13.68 | 13.56 | 13.52 | 14.2 | 13.53 | 68,100 |
| November 18, 2024 | 13.84 | 13.68 | 13.64 | 14.2 | 13.68 | 54,652 |
| November 15, 2024 | 13.95 | 13.83 | 13.79 | 14.04 | 13.6 | 40,800 |
| November 14, 2024 | 14 | 13.81 | 13.77 | 15.15 | 13.8 | 148,106 |
| November 13, 2024 | 13.75 | 14.19 | 14.15 | 14.23 | 13.75 | 35,800 |
| November 12, 2024 | 14.02 | 13.74 | 13.74 | 14.18 | 13.54 | 109,493 |
| November 11, 2024 | 13.84 | 14.04 | 14.04 | 14.4 | 13.84 | 88,700 |
| November 08, 2024 | 13.88 | 13.66 | 13.66 | 14.1 | 13.56 | 68,661 |
| November 07, 2024 | 13.96 | 13.77 | 13.77 | 14.55 | 13.6 | 77,400 |
| November 06, 2024 | 14.5 | 13.94 | 13.94 | 14.51 | 13.59 | 133,919 |