28.23
+0.34(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 28.03 | 28.24 | 28.24 | 28.27 | 27.54 | 2.33M |
| February 04, 2025 | 27.82 | 27.89 | 27.89 | 28.23 | 27.35 | 6.41M |
| February 03, 2025 | 27.08 | 27.66 | 27.66 | 28.4 | 27.08 | 8.96M |
| January 31, 2025 | 29.18 | 28.35 | 28.35 | 29.29 | 28.23 | 7.06M |
| January 30, 2025 | 28.7 | 29.07 | 29.07 | 29.09 | 28.46 | 6.74M |
| January 29, 2025 | 28.4 | 28.46 | 28.46 | 28.73 | 27.87 | 8.96M |
| January 28, 2025 | 26.45 | 28.44 | 28.44 | 28.53 | 26.45 | 19.63M |
| January 27, 2025 | 25.43 | 26.4 | 26.4 | 26.52 | 25.29 | 10.29M |
| January 24, 2025 | 26.33 | 25.68 | 25.68 | 26.36 | 25.66 | 8.83M |
| January 23, 2025 | 26.04 | 26.42 | 26.42 | 26.51 | 25.84 | 5.73M |
| January 22, 2025 | 27.11 | 26.26 | 26.26 | 27.18 | 26.25 | 8.01M |
| January 21, 2025 | 27.68 | 27.04 | 27.04 | 28.13 | 27 | 7.72M |
| January 17, 2025 | 26.75 | 27.17 | 27.17 | 27.57 | 26.59 | 9.13M |
| January 16, 2025 | 26.15 | 26.44 | 26.44 | 26.44 | 25.82 | 5.6M |
| January 15, 2025 | 26.53 | 26.02 | 26.02 | 26.72 | 25.89 | 7.78M |
| January 14, 2025 | 25.75 | 26 | 26 | 26.1 | 25.44 | 6.8M |
| January 13, 2025 | 25.44 | 25.63 | 25.63 | 25.65 | 25.06 | 7.15M |
| January 10, 2025 | 25.05 | 25.79 | 25.79 | 26.07 | 24.83 | 7.85M |
| January 08, 2025 | 25.25 | 25.62 | 25.62 | 25.79 | 25.03 | 2.97M |
| January 07, 2025 | 25.58 | 25.51 | 25.51 | 25.62 | 24.48 | 9.08M |
| January 06, 2025 | 25.75 | 25.64 | 25.64 | 26.15 | 25.35 | 9.24M |
| January 03, 2025 | 25.85 | 25.42 | 25.42 | 25.99 | 24.71 | 9.51M |
| January 02, 2025 | 26.18 | 25.69 | 25.69 | 26.3 | 25.62 | 4.94M |
| December 31, 2024 | 25.57 | 25.73 | 25.73 | 26.15 | 25.56 | 4.68M |
| December 30, 2024 | 25.28 | 25.75 | 25.75 | 26.12 | 25.13 | 8.2M |
| December 27, 2024 | 26.15 | 25.75 | 25.75 | 26.16 | 25.41 | 6.5M |
| December 26, 2024 | 26.14 | 26.48 | 26.48 | 26.48 | 25.96 | 2.07M |
| December 24, 2024 | 26.24 | 26.42 | 26.42 | 26.42 | 25.81 | 4.07M |
| December 23, 2024 | 26.61 | 26.13 | 26.13 | 26.64 | 25.73 | 9.5M |
| December 20, 2024 | 26.46 | 26.91 | 26.91 | 27.23 | 26 | 20.05M |
| December 19, 2024 | 25.56 | 25.41 | 25.41 | 25.99 | 24.89 | 9.26M |
| December 18, 2024 | 26.73 | 25.1 | 25.1 | 26.9 | 24.92 | 8.68M |
| December 17, 2024 | 26.4 | 26.39 | 26.39 | 26.73 | 26.15 | 6.77M |
| December 16, 2024 | 26.94 | 26.62 | 26.62 | 27.19 | 26.42 | 7.45M |
| December 13, 2024 | 27.33 | 26.8 | 26.8 | 27.4 | 26.6 | 7.17M |
| December 12, 2024 | 27.37 | 26.81 | 26.81 | 27.63 | 26.76 | 6.99M |
| December 11, 2024 | 26.67 | 27.5 | 27.5 | 27.56 | 26.63 | 11.59M |
| December 10, 2024 | 26.74 | 26.4 | 26.4 | 27.33 | 26.31 | 13.42M |
| December 09, 2024 | 27.5 | 25.96 | 25.96 | 27.72 | 25.92 | 12.87M |
| December 06, 2024 | 27.7 | 27.65 | 27.65 | 28.25 | 27.22 | 6.58M |
| December 05, 2024 | 28 | 27.62 | 27.62 | 28.45 | 27.6 | 7.62M |
| December 04, 2024 | 27.63 | 27.68 | 27.68 | 27.8 | 27.22 | 9.31M |
| December 03, 2024 | 28.25 | 27.38 | 27.38 | 28.46 | 27.37 | 11.5M |
| December 02, 2024 | 27.29 | 28.35 | 28.35 | 28.64 | 27.06 | 15.49M |
| November 29, 2024 | 27.11 | 26.89 | 26.89 | 27.23 | 26.81 | 3.37M |
| November 27, 2024 | 27.13 | 26.92 | 26.92 | 27.41 | 26.89 | 5.28M |
| November 26, 2024 | 27.02 | 27.18 | 27.18 | 27.64 | 26.95 | 7.31M |
| November 25, 2024 | 27.25 | 27.15 | 27.15 | 27.49 | 26.96 | 7.97M |
| November 22, 2024 | 26.83 | 27.08 | 27.08 | 27.14 | 26.56 | 6.05M |
| November 21, 2024 | 26.2 | 26.76 | 26.76 | 26.82 | 25.9 | 9.59M |
| November 20, 2024 | 26.23 | 26.04 | 26.04 | 26.54 | 25.75 | 10.53M |
| November 19, 2024 | 25.36 | 26.34 | 26.34 | 26.62 | 25.06 | 12.8M |
| November 18, 2024 | 26.4 | 26.1 | 26.1 | 26.66 | 25.64 | 15.99M |
| November 15, 2024 | 26.42 | 26.42 | 26.42 | 26.67 | 26.21 | 10.68M |
| November 14, 2024 | 27.36 | 26.68 | 26.68 | 27.72 | 26.58 | 9.93M |
| November 13, 2024 | 27.87 | 27.3 | 27.3 | 28.11 | 27.25 | 10.49M |
| November 12, 2024 | 27.41 | 27.87 | 27.87 | 28 | 27.31 | 8.56M |
| November 11, 2024 | 27.7 | 27.82 | 27.82 | 27.85 | 26.88 | 10M |
| November 08, 2024 | 26.82 | 27.32 | 27.32 | 27.75 | 26.82 | 10.56M |
| November 07, 2024 | 27.36 | 27.05 | 27.05 | 27.74 | 26.99 | 9.64M |