27.38
+0.08(+0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 26.88 | 27.38 | 27.38 | 27.51 | 26.82 | 1.06M |
December 19, 2024 | 27.69 | 27.3 | 27.3 | 28.43 | 27.17 | 366,800 |
December 18, 2024 | 29.41 | 28.15 | 28.15 | 29.62 | 28.11 | 341,907 |
December 17, 2024 | 29.32 | 29.21 | 29.21 | 29.54 | 28.52 | 207,233 |
December 16, 2024 | 29.08 | 29.56 | 29.56 | 30.01 | 28.65 | 153,500 |
December 13, 2024 | 29.12 | 29.11 | 29.11 | 29.3 | 28.83 | 212,100 |
December 12, 2024 | 30 | 29.27 | 29.27 | 30.43 | 29.24 | 85,407 |
December 11, 2024 | 30.75 | 30.01 | 30.01 | 30.83 | 29.92 | 176,361 |
December 10, 2024 | 30.29 | 30.31 | 30.31 | 31.39 | 30 | 201,600 |
December 09, 2024 | 30 | 30.01 | 30.01 | 30.75 | 29.7 | 171,100 |
December 06, 2024 | 30.06 | 29.92 | 29.92 | 30.08 | 29.29 | 186,621 |
December 05, 2024 | 31.03 | 29.83 | 29.83 | 31.03 | 29.54 | 188,631 |
December 04, 2024 | 31.18 | 30.99 | 30.99 | 31.55 | 30.88 | 177,205 |
December 03, 2024 | 31.37 | 30.99 | 30.99 | 31.57 | 30.75 | 128,915 |
December 02, 2024 | 31.18 | 31.56 | 31.56 | 31.97 | 31.01 | 183,823 |
November 29, 2024 | 31.42 | 31.18 | 31.18 | 32 | 31.13 | 109,004 |
November 27, 2024 | 31.64 | 31.39 | 31.39 | 31.95 | 30.9 | 213,400 |
November 26, 2024 | 30.43 | 31.71 | 31.71 | 31.75 | 30.25 | 460,700 |
November 25, 2024 | 31.22 | 30.56 | 30.56 | 31.69 | 30.31 | 287,800 |
November 22, 2024 | 30.68 | 31.14 | 31.14 | 31.34 | 30.38 | 308,862 |
November 21, 2024 | 30.96 | 30.5 | 30.5 | 31.29 | 30.3 | 282,600 |
November 20, 2024 | 31.5 | 30.78 | 30.78 | 32.11 | 30.26 | 286,700 |
November 19, 2024 | 31.39 | 31.81 | 31.81 | 31.94 | 31.13 | 260,775 |
November 18, 2024 | 31.48 | 31.59 | 31.59 | 32.09 | 31.22 | 149,313 |
November 15, 2024 | 32.16 | 31.43 | 31.43 | 32.28 | 31.14 | 188,160 |
November 14, 2024 | 32.8 | 31.9 | 31.9 | 33.09 | 31.75 | 147,600 |
November 13, 2024 | 34.03 | 32.8 | 32.8 | 34.03 | 32.79 | 142,506 |
November 12, 2024 | 33.78 | 33.65 | 33.65 | 34.27 | 33.17 | 227,800 |
November 11, 2024 | 33.89 | 33.83 | 33.83 | 34.15 | 33.12 | 237,131 |
November 08, 2024 | 32.48 | 33.42 | 33.42 | 33.72 | 32.24 | 262,213 |
November 07, 2024 | 32.81 | 32 | 32 | 32.92 | 28.8 | 585,900 |
November 06, 2024 | 33.77 | 33.12 | 33.12 | 34.36 | 32.68 | 414,464 |
November 05, 2024 | 32.27 | 31.81 | 31.81 | 32.38 | 31.45 | 232,972 |
November 04, 2024 | 32.73 | 32.38 | 32.38 | 33.19 | 32.03 | 214,500 |
November 01, 2024 | 32.2 | 32.49 | 32.49 | 32.99 | 32.04 | 248,217 |
October 31, 2024 | 33.14 | 31.97 | 31.97 | 33.28 | 31.92 | 276,500 |
October 30, 2024 | 33.76 | 33.29 | 33.29 | 34.2 | 33.25 | 135,266 |
October 29, 2024 | 33.03 | 33.99 | 33.99 | 34.05 | 33.03 | 170,310 |
October 28, 2024 | 33.91 | 33.4 | 33.4 | 34.39 | 33.37 | 195,400 |
October 25, 2024 | 33.7 | 33.53 | 33.53 | 34.32 | 33.51 | 176,269 |
October 24, 2024 | 34.34 | 33.31 | 33.31 | 34.82 | 33.16 | 194,500 |
October 23, 2024 | 33.56 | 34.15 | 34.15 | 34.15 | 33.22 | 259,700 |
October 22, 2024 | 33 | 33.34 | 33.34 | 33.6 | 32.51 | 206,561 |
October 21, 2024 | 34.74 | 32.85 | 32.85 | 34.82 | 32.69 | 350,897 |
October 18, 2024 | 34.97 | 35.39 | 35.39 | 35.43 | 34.48 | 72,383 |
October 17, 2024 | 35.67 | 35.17 | 35.17 | 35.88 | 35.02 | 169,247 |
October 16, 2024 | 34.94 | 35.69 | 35.69 | 36.2 | 34.94 | 159,500 |
October 15, 2024 | 34.58 | 35.01 | 35.01 | 35.64 | 34.51 | 201,800 |
October 14, 2024 | 34.13 | 34.79 | 34.79 | 35.01 | 34.03 | 230,306 |
October 11, 2024 | 32.92 | 33.79 | 33.79 | 33.85 | 32.89 | 192,915 |
October 10, 2024 | 33.5 | 32.92 | 32.92 | 33.79 | 32.43 | 283,842 |
October 09, 2024 | 33.36 | 33.92 | 33.92 | 34.14 | 33.05 | 208,700 |
October 08, 2024 | 33 | 33.42 | 33.42 | 33.67 | 32.72 | 309,400 |
October 07, 2024 | 32.82 | 32.57 | 32.57 | 33.23 | 32.14 | 294,601 |
October 04, 2024 | 33.98 | 33 | 33 | 34.15 | 32.37 | 447,600 |
October 03, 2024 | 32.83 | 33.83 | 33.83 | 35.63 | 32.5 | 2.39M |
October 02, 2024 | 32.63 | 33.06 | 33.06 | 33.4 | 32.37 | 60,798 |
October 01, 2024 | 34 | 32.92 | 32.92 | 34.26 | 31.81 | 571,758 |
September 30, 2024 | 34.39 | 35.7 | 35.7 | 35.88 | 34.3 | 432,884 |
September 27, 2024 | 34.73 | 34.39 | 34.39 | 34.77 | 33.75 | 205,631 |