28.94
-1.69(-5.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 31.25 | 28.94 | 28.94 | 31.4 | 28.48 | 2.77M |
| February 20, 2025 | 31.37 | 30.63 | 30.63 | 31.48 | 28.77 | 3.52M |
| February 19, 2025 | 31.48 | 31.48 | 31.48 | 32.24 | 30.4 | 2.65M |
| February 18, 2025 | 33 | 31.5 | 31.5 | 35 | 31.35 | 3.67M |
| February 14, 2025 | 33.73 | 32.49 | 32.49 | 35.2 | 31.64 | 4.33M |
| February 13, 2025 | 35.57 | 33.73 | 33.73 | 35.99 | 32.61 | 4.52M |
| February 12, 2025 | 31 | 34.62 | 34.62 | 34.79 | 30.23 | 5.06M |
| February 11, 2025 | 34.56 | 32.2 | 32.2 | 34.74 | 31.79 | 4.64M |
| February 10, 2025 | 36 | 35.11 | 35.11 | 37.2 | 34.42 | 5.79M |
| February 07, 2025 | 34.01 | 35.28 | 35.28 | 37.8 | 33.89 | 7.96M |
| February 06, 2025 | 36.08 | 33.56 | 33.56 | 37.5 | 32.62 | 6.67M |
| February 05, 2025 | 37 | 35.36 | 35.36 | 40.45 | 34.75 | 10.65M |
| February 04, 2025 | 39.6 | 37.07 | 37.07 | 40.89 | 36.37 | 5.89M |
| February 03, 2025 | 34.75 | 38.1 | 38.1 | 40.44 | 34.27 | 7.45M |
| January 31, 2025 | 41.5 | 38.62 | 38.62 | 43.43 | 38.44 | 7.98M |
| January 30, 2025 | 37.87 | 40.01 | 40.01 | 41.98 | 36.8 | 8.32M |
| January 29, 2025 | 34.76 | 36.54 | 36.54 | 40.68 | 34.69 | 9.42M |
| January 28, 2025 | 35.99 | 34.79 | 34.79 | 36.4 | 31.55 | 6.66M |
| January 27, 2025 | 35.98 | 33.26 | 33.26 | 38.05 | 31.8 | 12.84M |
| January 24, 2025 | 43.22 | 44.51 | 44.51 | 48.05 | 41.55 | 12.06M |
| January 23, 2025 | 35.49 | 42.74 | 42.74 | 46.52 | 35.4 | 18.09M |
| January 22, 2025 | 31.5 | 36.45 | 36.45 | 37.37 | 31 | 11.7M |
| January 21, 2025 | 26.63 | 32.18 | 32.18 | 32.3 | 26.33 | 10.04M |
| January 17, 2025 | 23.97 | 24.71 | 24.71 | 26 | 23.58 | 3.79M |
| January 16, 2025 | 23.5 | 23.41 | 23.41 | 24.49 | 22.39 | 3.53M |
| January 15, 2025 | 22.48 | 22.85 | 22.85 | 23.5 | 22.1 | 4.13M |
| January 14, 2025 | 21.85 | 21.38 | 21.38 | 22.12 | 20.58 | 3.45M |
| January 13, 2025 | 24.94 | 20.39 | 20.39 | 24.98 | 19.21 | 7.49M |
| January 10, 2025 | 26.42 | 25.66 | 25.66 | 26.8 | 24.73 | 3.15M |
| January 08, 2025 | 28.05 | 26.84 | 26.84 | 28.61 | 25.1 | 4.84M |
| January 07, 2025 | 32.33 | 30.24 | 30.24 | 33.4 | 29.36 | 5.02M |
| January 06, 2025 | 28.04 | 32.56 | 32.56 | 32.65 | 27.53 | 8.41M |
| January 03, 2025 | 24 | 27.01 | 27.01 | 27.38 | 23.62 | 4.31M |
| January 02, 2025 | 25.2 | 23.93 | 23.93 | 25.2 | 23.36 | 2.11M |
| December 31, 2024 | 25.36 | 24.9 | 24.9 | 25.36 | 23.34 | 2.33M |
| December 30, 2024 | 26.05 | 24.83 | 24.83 | 26.15 | 23.82 | 3.02M |
| December 27, 2024 | 28.05 | 26.92 | 26.92 | 29 | 26.07 | 3.09M |
| December 26, 2024 | 28.29 | 28.47 | 28.47 | 29.94 | 27.8 | 2.56M |
| December 24, 2024 | 27.65 | 28.58 | 28.58 | 29.4 | 26.28 | 3.43M |
| December 23, 2024 | 25.26 | 27.24 | 27.24 | 28.25 | 24.51 | 4.65M |
| December 20, 2024 | 23.75 | 25.19 | 25.19 | 26.45 | 22.3 | 5.67M |
| December 19, 2024 | 24.18 | 24.41 | 24.41 | 25.39 | 23.25 | 3.08M |
| December 18, 2024 | 26.4 | 23.73 | 23.73 | 27.35 | 23.25 | 4.98M |
| December 17, 2024 | 26.39 | 25.75 | 25.75 | 27.17 | 24.5 | 3.04M |
| December 16, 2024 | 24.7 | 26.32 | 26.32 | 26.4 | 23.6 | 3.45M |
| December 13, 2024 | 23.34 | 24.94 | 24.94 | 24.98 | 22.72 | 3.14M |
| December 12, 2024 | 25.53 | 23.1 | 23.1 | 25.8 | 23.01 | 4.86M |
| December 11, 2024 | 23.85 | 24.1 | 24.1 | 24.38 | 22.02 | 3.02M |
| December 10, 2024 | 24.8 | 23.35 | 23.35 | 24.83 | 22.43 | 4.18M |
| December 09, 2024 | 26.98 | 25.25 | 25.25 | 27.19 | 24.2 | 3.65M |
| December 06, 2024 | 26.21 | 26.59 | 26.59 | 27.35 | 25.4 | 4.54M |
| December 05, 2024 | 26.5 | 25.46 | 25.46 | 27.34 | 24.77 | 4.44M |
| December 04, 2024 | 27.9 | 26.5 | 26.5 | 29.45 | 25.4 | 6.84M |
| December 03, 2024 | 27.89 | 26.62 | 26.62 | 28.79 | 25.7 | 2.68M |
| December 02, 2024 | 29 | 28 | 28 | 29.03 | 27.08 | 3.28M |
| November 29, 2024 | 27.3 | 27.61 | 27.61 | 29.65 | 27.05 | 4.5M |
| November 27, 2024 | 26.49 | 26.77 | 26.77 | 27.32 | 25.33 | 4.21M |
| November 26, 2024 | 27.31 | 26.02 | 26.02 | 28.65 | 25.17 | 5.64M |
| November 25, 2024 | 29.98 | 25.91 | 25.91 | 30.07 | 24.67 | 13.53M |
| November 22, 2024 | 31.6 | 33.6 | 33.6 | 33.82 | 27.25 | 10.01M |