25.08
-0.19(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 05, 2024 | 23.3 | 22.6 | 22.6 | 23.49 | 22.56 | 22,631 |
| July 03, 2024 | 23.87 | 23.48 | 23.48 | 23.87 | 23.48 | 1,741 |
| July 02, 2024 | 23.74 | 23.61 | 23.61 | 23.82 | 23 | 8,373 |
| July 01, 2024 | 23.34 | 23.34 | 23.34 | 23.75 | 22.57 | 18,164 |
| June 28, 2024 | 23.98 | 23.98 | 23.98 | 24 | 23.2 | 69,795 |
| June 27, 2024 | 23 | 23.61 | 23.61 | 24.83 | 23 | 9,018 |
| June 26, 2024 | 22.95 | 22.48 | 22.48 | 23.37 | 22.48 | 9,989 |
| June 25, 2024 | 23.5 | 22.74 | 22.74 | 23.5 | 22.74 | 6,339 |
| June 24, 2024 | 22.6 | 23.08 | 23.08 | 23.38 | 22.5 | 13,294 |
| June 21, 2024 | 23.17 | 23.05 | 23.05 | 23.77 | 22.75 | 23,085 |
| June 20, 2024 | 23.4 | 23.19 | 23.19 | 23.4 | 23.01 | 6,517 |
| June 18, 2024 | 24.22 | 23.51 | 23.51 | 24.27 | 23.51 | 12,451 |
| June 17, 2024 | 24.14 | 24.21 | 24.21 | 24.21 | 23.69 | 6,089 |
| June 14, 2024 | 24.15 | 23.78 | 23.78 | 24.15 | 23.52 | 8,771 |
| June 13, 2024 | 23.96 | 23.69 | 23.69 | 24.1 | 23.24 | 4,799 |
| June 12, 2024 | 23.89 | 24.17 | 24.17 | 24.95 | 23.49 | 14,357 |
| June 11, 2024 | 23.58 | 23.1 | 23.1 | 23.95 | 22.51 | 14,022 |
| June 10, 2024 | 24.16 | 24.35 | 24.35 | 24.44 | 23.95 | 9,906 |
| June 07, 2024 | 24.9 | 25.08 | 25.08 | 25.35 | 24.47 | 9,563 |
| June 06, 2024 | 24.81 | 25.27 | 25.27 | 25.27 | 24.81 | 3,691 |
| June 05, 2024 | 24.75 | 25.27 | 25.27 | 25.27 | 24.51 | 9,633 |
| June 04, 2024 | 25.26 | 24.65 | 24.65 | 25.38 | 24.51 | 10,144 |
| June 03, 2024 | 24.97 | 25.31 | 25.31 | 25.49 | 24.97 | 18,723 |
| May 31, 2024 | 24.56 | 24.51 | 24.51 | 24.56 | 24.28 | 5,514 |
| May 30, 2024 | 24 | 24.48 | 24.48 | 24.73 | 24 | 5,199 |
| May 29, 2024 | 24.5 | 24 | 24 | 24.5 | 23.68 | 9,993 |
| May 28, 2024 | 24.68 | 25.04 | 25.04 | 25.05 | 23.58 | 20,046 |
| May 24, 2024 | 24.47 | 24.68 | 24.68 | 25.35 | 24.3 | 10,938 |
| May 23, 2024 | 25.19 | 24.3 | 24.3 | 25.39 | 24.03 | 17,084 |
| May 22, 2024 | 24.96 | 25.5 | 25.5 | 25.5 | 24.95 | 15,066 |
| May 21, 2024 | 25.17 | 25.13 | 25.13 | 25.39 | 24.8 | 20,369 |
| May 20, 2024 | 25.49 | 25.17 | 25.17 | 25.87 | 25.1 | 14,059 |
| May 17, 2024 | 26.14 | 25.87 | 25.87 | 26.14 | 25.52 | 17,864 |
| May 16, 2024 | 25.36 | 25.91 | 25.91 | 26.3 | 24.9 | 38,332 |
| May 15, 2024 | 25.98 | 25.66 | 25.66 | 26.76 | 25.26 | 24,295 |
| May 14, 2024 | 25.74 | 25.28 | 25.28 | 25.74 | 24.88 | 15,110 |
| May 13, 2024 | 25.88 | 25.28 | 25.28 | 26.22 | 25.28 | 8,316 |
| May 10, 2024 | 27.38 | 26.23 | 26.23 | 27.38 | 26 | 14,234 |
| May 09, 2024 | 27.21 | 27.06 | 27.06 | 27.21 | 26.53 | 14,660 |
| May 08, 2024 | 26.91 | 27.05 | 27.05 | 27.21 | 26.91 | 13,037 |
| May 07, 2024 | 27.94 | 27.15 | 27.15 | 27.94 | 26.87 | 28,448 |
| May 06, 2024 | 25.33 | 27.45 | 27.45 | 27.73 | 25.24 | 57,307 |
| May 03, 2024 | 25.9 | 25.72 | 25.72 | 26.2 | 25.3 | 12,353 |
| May 02, 2024 | 25.9 | 25.51 | 25.51 | 25.9 | 25.07 | 12,208 |
| May 01, 2024 | 23.59 | 24.17 | 24.17 | 24.78 | 23.2 | 14,034 |
| April 30, 2024 | 24.1 | 23.34 | 23.34 | 24.52 | 23.32 | 13,582 |
| April 29, 2024 | 24.23 | 24.63 | 24.63 | 25.9 | 23.1 | 9,839 |
| April 26, 2024 | 24.23 | 24.33 | 24.33 | 24.9 | 23.51 | 9,347 |
| April 25, 2024 | 25.11 | 24.23 | 24.23 | 25.77 | 23.44 | 25,475 |
| April 24, 2024 | 24.36 | 25.23 | 25.23 | 25.49 | 24.36 | 7,900 |
| April 23, 2024 | 24.88 | 24.77 | 24.77 | 25.87 | 24.03 | 7,923 |
| April 22, 2024 | 23.25 | 24.45 | 24.45 | 24.77 | 23.25 | 10,228 |
| April 19, 2024 | 22.72 | 23.45 | 23.45 | 23.45 | 22.72 | 7,118 |
| April 18, 2024 | 22.74 | 23.06 | 23.06 | 23.11 | 22.55 | 11,871 |
| April 17, 2024 | 22.8 | 22.74 | 22.74 | 23.07 | 22.58 | 7,884 |
| April 16, 2024 | 23.59 | 22.89 | 22.89 | 23.59 | 22.52 | 6,817 |
| April 15, 2024 | 23.21 | 23.13 | 23.13 | 23.4 | 23.01 | 9,034 |
| April 12, 2024 | 24.01 | 23.58 | 23.58 | 24.01 | 22.56 | 9,236 |
| April 11, 2024 | 24.7 | 24.4 | 24.4 | 24.7 | 24 | 10,794 |
| April 10, 2024 | 25.1 | 24.58 | 24.58 | 25.55 | 24.16 | 10,843 |