29.00
+0.05(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 29 | 29 | 29 | 30.44 | 28.51 | 19,034 |
| January 02, 2025 | 26.73 | 27.81 | 27.81 | 28.65 | 26.73 | 7,265 |
| December 31, 2024 | 25.62 | 25.96 | 25.96 | 26 | 25.4 | 8,086 |
| December 30, 2024 | 25.41 | 25.48 | 25.48 | 25.82 | 24.85 | 12,700 |
| December 27, 2024 | 24.25 | 24.72 | 24.72 | 25.42 | 24.25 | 8,515 |
| December 26, 2024 | 24.02 | 24.48 | 24.48 | 24.99 | 24.02 | 14,027 |
| December 24, 2024 | 24.61 | 24.49 | 24.49 | 24.83 | 23.77 | 6,325 |
| December 23, 2024 | 23.5 | 24.49 | 24.49 | 24.98 | 23.03 | 23,137 |
| December 20, 2024 | 24.32 | 23.6 | 23.6 | 26.13 | 23.6 | 5,853 |
| December 19, 2024 | 25.19 | 24.59 | 24.59 | 25.91 | 24.59 | 9,318 |
| December 18, 2024 | 26 | 24.52 | 24.52 | 26.88 | 24.52 | 13,202 |
| December 17, 2024 | 26.9 | 26.47 | 26.47 | 26.97 | 26.47 | 9,300 |
| December 16, 2024 | 28.6 | 26.91 | 26.91 | 28.6 | 26.82 | 17,900 |
| December 13, 2024 | 28.03 | 28.37 | 28.37 | 28.73 | 27.53 | 16,930 |
| December 12, 2024 | 26.86 | 28.5 | 28.5 | 28.7 | 26.35 | 29,042 |
| December 11, 2024 | 25.95 | 26.65 | 26.65 | 26.82 | 25.95 | 6,938 |
| December 10, 2024 | 24.94 | 25.8 | 25.8 | 25.85 | 24.39 | 8,900 |
| December 09, 2024 | 24.31 | 24.76 | 24.76 | 25.04 | 24.19 | 4,683 |
| December 06, 2024 | 25.3 | 23.94 | 23.94 | 25.81 | 23.32 | 30,849 |
| December 05, 2024 | 24.92 | 25 | 25 | 25.95 | 24.48 | 19,800 |
| December 04, 2024 | 25.95 | 25.7 | 25.7 | 26.42 | 25.1 | 17,327 |
| December 03, 2024 | 23.96 | 25.67 | 25.67 | 26.53 | 23.96 | 18,600 |
| December 02, 2024 | 24.41 | 23.2 | 23.2 | 24.41 | 21.46 | 23,008 |
| November 29, 2024 | 23.43 | 20.94 | 20.94 | 23.43 | 20 | 9,519 |
| November 27, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 911 |
| November 26, 2024 | 22.72 | 22.63 | 22.63 | 23 | 22.6 | 3,919 |
| November 25, 2024 | 22.99 | 22.95 | 22.95 | 23.52 | 20.86 | 10,726 |
| November 22, 2024 | 23.5 | 23.01 | 23.01 | 24.27 | 23.01 | 4,112 |
| November 21, 2024 | 23.9 | 23.71 | 23.71 | 23.96 | 23.71 | 2,702 |
| November 20, 2024 | 24.5 | 24 | 24 | 24.75 | 23.8 | 4,600 |
| November 19, 2024 | 24.53 | 24.3 | 24.3 | 24.61 | 24.3 | 3,500 |
| November 18, 2024 | 23.45 | 24.56 | 24.56 | 24.95 | 23.11 | 16,900 |
| November 15, 2024 | 23.09 | 22.94 | 22.94 | 23.44 | 22.94 | 2,998 |
| November 14, 2024 | 22.22 | 23.45 | 23.45 | 23.45 | 22.21 | 10,200 |
| November 13, 2024 | 22.7 | 23.32 | 23.32 | 23.32 | 22.25 | 1,634 |
| November 12, 2024 | 22.92 | 23.34 | 23.34 | 23.34 | 22.9 | 1,136 |
| November 11, 2024 | 22.56 | 23.02 | 23.02 | 23.32 | 22.56 | 6,600 |
| November 08, 2024 | 22.44 | 22.55 | 22.55 | 22.78 | 22.22 | 4,445 |
| November 07, 2024 | 21.88 | 22.45 | 22.45 | 22.45 | 21.88 | 1,302 |
| November 06, 2024 | 21.34 | 22.18 | 22.18 | 22.63 | 21.34 | 6,027 |
| November 05, 2024 | 21.27 | 21.4 | 21.4 | 21.43 | 20.97 | 2,900 |
| November 04, 2024 | 19.18 | 21.01 | 21.01 | 21.01 | 19.18 | 7,567 |
| November 01, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 |
| October 31, 2024 | 18.81 | 18.54 | 18.54 | 19 | 17.3 | 20,822 |
| October 30, 2024 | 17.5 | 18.1 | 18.1 | 18.14 | 17.5 | 4,447 |
| October 29, 2024 | 18.02 | 17.5 | 17.5 | 18.59 | 17.5 | 4,200 |
| October 28, 2024 | 18.28 | 17.86 | 17.86 | 18.48 | 17.86 | 3,809 |
| October 25, 2024 | 17.99 | 18.04 | 18.04 | 18.04 | 17.99 | 170 |
| October 24, 2024 | 17.86 | 17.67 | 17.67 | 17.86 | 17.67 | 4,402 |
| October 23, 2024 | 17.62 | 17.7 | 17.7 | 17.7 | 17.6 | 1,728 |
| October 22, 2024 | 18.11 | 17.61 | 17.61 | 18.43 | 17.52 | 7,600 |
| October 21, 2024 | 18.4 | 18.14 | 18.14 | 18.94 | 18.03 | 7,809 |
| October 18, 2024 | 18.11 | 18.43 | 18.43 | 18.59 | 17.68 | 2,135 |
| October 17, 2024 | 17.57 | 18.47 | 18.47 | 18.47 | 17.57 | 5,739 |
| October 16, 2024 | 16.91 | 18.08 | 18.08 | 18.39 | 16.81 | 6,700 |
| October 15, 2024 | 17.5 | 17.78 | 17.78 | 18.39 | 17.5 | 8,795 |
| October 14, 2024 | 17.76 | 17.76 | 17.76 | 17.84 | 17.76 | 3,000 |
| October 11, 2024 | 18.37 | 18.15 | 18.15 | 18.71 | 18.02 | 2,000 |
| October 10, 2024 | 18.16 | 18.01 | 18.01 | 18.18 | 17.96 | 2,714 |
| October 09, 2024 | 17.76 | 18.11 | 18.11 | 18.11 | 17.76 | 2,232 |