24.14
-0.12(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.13 | 24.14 | 24.14 | 24.15 | 24.03 | 109,566 |
| December 03, 2025 | 24.11 | 24.26 | 24.1 | 24.28 | 24.05 | 132,100 |
| December 02, 2025 | 24.13 | 24.17 | 24.01 | 24.18 | 24.08 | 115,174 |
| December 01, 2025 | 23.98 | 24.06 | 23.9 | 24.13 | 23.88 | 183,365 |
| November 28, 2025 | 23.97 | 24.05 | 24.05 | 24.07 | 23.97 | 94,627 |
| November 26, 2025 | 23.88 | 23.94 | 23.94 | 23.95 | 23.85 | 81,459 |
| November 25, 2025 | 24 | 24.16 | 23.8 | 24.17 | 23.75 | 161,889 |
| November 24, 2025 | 23.88 | 23.99 | 23.63 | 24.02 | 23.88 | 245,869 |
| November 21, 2025 | 23.52 | 23.79 | 23.44 | 23.79 | 23.4 | 178,900 |
| November 20, 2025 | 24.27 | 23.48 | 23.13 | 24.27 | 23.46 | 158,527 |
| November 19, 2025 | 23.95 | 24.07 | 23.55 | 24.13 | 23.9 | 181,143 |
| November 18, 2025 | 23.95 | 23.9 | 23.39 | 24.08 | 23.71 | 157,127 |
| November 17, 2025 | 24.15 | 24.05 | 23.53 | 24.32 | 23.93 | 295,348 |
| November 14, 2025 | 23.77 | 24.16 | 23.64 | 24.24 | 23.7 | 211,907 |
| November 13, 2025 | 24.45 | 24.04 | 24.04 | 24.45 | 23.96 | 203,500 |
| November 12, 2025 | 24.71 | 24.68 | 24.51 | 24.74 | 24.55 | 101,400 |
| November 11, 2025 | 24.6 | 24.67 | 24.67 | 24.69 | 24.5 | 78,900 |
| November 10, 2025 | 24.67 | 24.64 | 24.64 | 24.67 | 24.64 | 140,800 |
| November 07, 2025 | 24.35 | 24.46 | 24.46 | 24.47 | 24 | 261,266 |
| November 06, 2025 | 24.86 | 24.45 | 24.45 | 24.87 | 24.41 | 250,019 |
| November 05, 2025 | 24.97 | 25.06 | 24.89 | 25.07 | 24.89 | 110,232 |
| November 04, 2025 | 25.07 | 24.93 | 24.76 | 25.24 | 24.89 | 167,598 |
| November 03, 2025 | 25.32 | 25.38 | 25.21 | 25.38 | 25.27 | 141,400 |
| October 31, 2025 | 25.23 | 25.21 | 25.04 | 25.24 | 25.13 | 139,913 |
| October 30, 2025 | 25.29 | 25.08 | 24.91 | 25.36 | 25.08 | 159,811 |
| October 29, 2025 | 25.43 | 25.51 | 25.17 | 25.52 | 25.35 | 274,500 |
| October 28, 2025 | 25.31 | 25.4 | 25.06 | 25.4 | 25.31 | 247,700 |
| October 27, 2025 | 25.29 | 25.28 | 24.94 | 25.29 | 25.25 | 155,500 |
| October 24, 2025 | 25.13 | 25.12 | 25.12 | 25.14 | 25.09 | 138,888 |
| October 23, 2025 | 24.89 | 25.02 | 25.02 | 25.02 | 24.88 | 170,502 |
| October 22, 2025 | 25.3 | 25.07 | 25.07 | 25.3 | 24.83 | 316,500 |
| October 21, 2025 | 25.29 | 25.29 | 25.29 | 25.34 | 25.21 | 112,145 |
| October 20, 2025 | 25.17 | 25.25 | 25.25 | 25.27 | 25.17 | 107,425 |
| October 17, 2025 | 24.86 | 25.07 | 25.07 | 25.08 | 24.81 | 274,969 |
| October 16, 2025 | 24.98 | 24.9 | 24.9 | 25.01 | 24.7 | 138,921 |
| October 15, 2025 | 25.06 | 25.09 | 24.88 | 25.1 | 24.9 | 133,995 |
| October 14, 2025 | 24.8 | 24.9 | 24.69 | 25.1 | 24.57 | 207,300 |
| October 13, 2025 | 24.95 | 25.03 | 24.82 | 25.05 | 24.95 | 201,340 |
| October 10, 2025 | 25.7 | 24.75 | 24.54 | 25.72 | 24.75 | 331,930 |
| October 09, 2025 | 25.67 | 25.63 | 25.41 | 25.67 | 25.5 | 114,743 |
| October 08, 2025 | 25.74 | 25.84 | 25.43 | 25.84 | 25.74 | 155,922 |
| October 07, 2025 | 25.85 | 25.73 | 25.32 | 25.9 | 25.67 | 298,838 |
| October 06, 2025 | 25.79 | 25.84 | 25.84 | 25.84 | 25.79 | 144,477 |
| October 03, 2025 | 25.81 | 25.71 | 25.71 | 25.86 | 25.65 | 160,267 |
| October 02, 2025 | 25.78 | 25.79 | 25.79 | 25.8 | 25.68 | 140,178 |
| October 01, 2025 | 25.68 | 25.86 | 25.86 | 25.87 | 25.62 | 131,750 |
| September 30, 2025 | 25.67 | 25.72 | 25.72 | 25.75 | 25.56 | 101,525 |
| September 29, 2025 | 25.63 | 25.63 | 25.63 | 25.65 | 25.6 | 204,720 |
| September 26, 2025 | 25.43 | 25.52 | 25.52 | 25.52 | 25.35 | 227,498 |
| September 25, 2025 | 25.34 | 25.39 | 25.39 | 25.45 | 25.19 | 91,778 |
| September 24, 2025 | 25.77 | 25.66 | 25.66 | 25.77 | 25.54 | 160,071 |
| September 23, 2025 | 25.88 | 25.7 | 25.71 | 25.88 | 25.66 | 159,997 |
| September 22, 2025 | 25.72 | 25.85 | 25.85 | 25.87 | 25.72 | 144,043 |
| September 19, 2025 | 25.65 | 25.73 | 25.73 | 25.75 | 25.64 | 146,200 |
| September 18, 2025 | 25.62 | 25.62 | 25.62 | 25.63 | 25.56 | 81,914 |
| September 17, 2025 | 25.71 | 25.67 | 25.67 | 25.72 | 25.42 | 164,100 |
| September 16, 2025 | 25.72 | 25.68 | 25.68 | 25.72 | 25.63 | 112,223 |
| September 15, 2025 | 25.61 | 25.65 | 25.65 | 25.66 | 25.61 | 145,425 |
| September 12, 2025 | 25.48 | 25.54 | 25.54 | 25.54 | 25.45 | 86,592 |
| September 11, 2025 | 25.38 | 25.43 | 25.43 | 25.43 | 25.34 | 89,271 |