31.26
-0.07(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 31.03 | 31.26 | 31.26 | 31.6 | 31.03 | 3.61M |
| February 03, 2025 | 31.07 | 31.33 | 31.33 | 31.66 | 31.07 | 3.05M |
| January 31, 2025 | 31.64 | 31.58 | 31.58 | 31.68 | 31.22 | 4.07M |
| January 30, 2025 | 31.93 | 31.59 | 31.59 | 32.06 | 31.49 | 3.89M |
| January 29, 2025 | 32 | 31.95 | 31.95 | 32.21 | 31.61 | 5.47M |
| January 28, 2025 | 31.82 | 31.94 | 31.94 | 32.12 | 31.6 | 6.88M |
| January 27, 2025 | 31.11 | 31.72 | 31.72 | 31.76 | 30.95 | 3.7M |
| January 24, 2025 | 30.61 | 31.06 | 31.06 | 31.1 | 30.61 | 5.78M |
| January 23, 2025 | 30.13 | 30.62 | 30.62 | 30.65 | 30.04 | 5.35M |
| January 22, 2025 | 30.09 | 30.08 | 30.08 | 30.21 | 29.73 | 3.54M |
| January 21, 2025 | 30.79 | 30.3 | 30.3 | 30.8 | 30.26 | 2.75M |
| January 17, 2025 | 30.72 | 30.75 | 30.75 | 31.08 | 30.52 | 2.89M |
| January 16, 2025 | 30.64 | 30.95 | 30.95 | 31.09 | 30.11 | 4.83M |
| January 15, 2025 | 30.23 | 30.74 | 30.74 | 30.82 | 30.01 | 4.51M |
| January 14, 2025 | 29.9 | 30.03 | 30.03 | 30.2 | 29.67 | 5.89M |
| January 13, 2025 | 29.83 | 29.99 | 29.99 | 30.78 | 29.77 | 7.7M |
| January 10, 2025 | 27.55 | 29.49 | 29.49 | 29.89 | 27.47 | 8.07M |
| January 08, 2025 | 25.98 | 26.2 | 26.2 | 26.37 | 25.77 | 2.12M |
| January 07, 2025 | 25.63 | 26.04 | 26.04 | 26.06 | 25.55 | 2.73M |
| January 06, 2025 | 25.73 | 25.75 | 25.75 | 26.1 | 25.4 | 2.23M |
| January 03, 2025 | 25.81 | 25.84 | 25.84 | 25.96 | 25.72 | 2.01M |
| January 02, 2025 | 25.55 | 25.79 | 25.79 | 25.89 | 25.55 | 1.52M |
| December 31, 2024 | 25.3 | 25.41 | 25.41 | 25.59 | 25.28 | 324,348 |
| December 30, 2024 | 25.41 | 25.32 | 25.32 | 25.5 | 25.18 | 1.86M |
| December 27, 2024 | 25.27 | 25.54 | 25.54 | 25.68 | 25.27 | 2.04M |
| December 26, 2024 | 25.19 | 25.46 | 25.46 | 25.46 | 25.16 | 289,849 |
| December 24, 2024 | 25.23 | 25.23 | 25.23 | 25.35 | 25.02 | 1.35M |
| December 23, 2024 | 24.72 | 25.25 | 25.25 | 25.26 | 24.46 | 5.44M |
| December 20, 2024 | 24.34 | 24.92 | 24.92 | 25 | 24.32 | 7.57M |
| December 19, 2024 | 24.24 | 24.28 | 24.28 | 24.48 | 24.05 | 4.28M |
| December 18, 2024 | 25.09 | 24.47 | 24.47 | 25.27 | 24.46 | 3.73M |
| December 17, 2024 | 25.06 | 25.12 | 25.12 | 25.27 | 24.8 | 3.05M |
| December 16, 2024 | 24.75 | 25 | 25 | 25.28 | 24.7 | 4.39M |
| December 13, 2024 | 25.17 | 24.84 | 24.84 | 25.17 | 24.73 | 2.54M |
| December 12, 2024 | 25.11 | 25.21 | 25.21 | 25.42 | 25.1 | 2.89M |
| December 11, 2024 | 25.43 | 25.2 | 25.2 | 25.5 | 25.02 | 2.85M |
| December 10, 2024 | 26.05 | 25.59 | 25.59 | 26.05 | 25.46 | 3.13M |
| December 09, 2024 | 25.81 | 26.01 | 26.01 | 26.22 | 25.62 | 2.59M |
| December 06, 2024 | 26.42 | 25.91 | 25.91 | 26.59 | 25.87 | 4.33M |
| December 05, 2024 | 26.1 | 26.39 | 26.39 | 26.54 | 26.1 | 2.39M |
| December 04, 2024 | 26.24 | 26.1 | 26.1 | 26.36 | 25.94 | 2.97M |
| December 03, 2024 | 26.32 | 26.34 | 26.34 | 26.47 | 26.15 | 3.19M |
| December 02, 2024 | 26.52 | 26.43 | 26.43 | 26.6 | 26.29 | 2.11M |
| November 29, 2024 | 26.6 | 26.66 | 26.66 | 26.66 | 26.46 | 1.41M |
| November 27, 2024 | 26.35 | 26.6 | 26.6 | 26.65 | 26.23 | 1.81M |
| November 26, 2024 | 26.59 | 26.29 | 26.29 | 26.62 | 26.02 | 1.99M |
| November 25, 2024 | 26.46 | 26.47 | 26.47 | 26.83 | 26.41 | 6.83M |
| November 22, 2024 | 26.38 | 26.43 | 26.43 | 26.63 | 26.33 | 2.46M |
| November 21, 2024 | 26.26 | 26.4 | 26.4 | 26.67 | 26.23 | 4.33M |
| November 20, 2024 | 26.09 | 26.22 | 26.22 | 26.29 | 25.8 | 2.01M |
| November 19, 2024 | 25.63 | 25.81 | 25.81 | 25.82 | 25.47 | 3.32M |
| November 18, 2024 | 25.76 | 25.8 | 25.8 | 25.94 | 25.51 | 3.51M |
| November 15, 2024 | 25.23 | 25.7 | 25.7 | 25.88 | 25.1 | 3.85M |
| November 14, 2024 | 25.9 | 25.58 | 25.37 | 25.96 | 25.37 | 3.03M |
| November 13, 2024 | 26 | 25.85 | 25.64 | 26.2 | 25.8 | 2.53M |
| November 12, 2024 | 26.25 | 26 | 25.79 | 26.41 | 25.83 | 3.15M |
| November 11, 2024 | 26.3 | 26.36 | 26.14 | 26.6 | 26.12 | 2.78M |
| November 08, 2024 | 26.61 | 26.21 | 25.99 | 26.8 | 26.08 | 5.98M |
| November 07, 2024 | 27.01 | 26.52 | 26.3 | 27.03 | 26.3 | 2.58M |
| November 06, 2024 | 28.13 | 26.64 | 26.42 | 28.36 | 26.56 | 4.6M |