27.18
-0.43(-1.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 28.19 | 27.18 | 27.18 | 28.19 | 27.01 | 7.36M |
October 18, 2024 | 27.34 | 27.5 | 27.5 | 27.9 | 27.13 | 1.06M |
October 17, 2024 | 27.06 | 27.1 | 27.1 | 27.37 | 26.69 | 6.22M |
October 16, 2024 | 27.35 | 27.07 | 27.07 | 27.95 | 26.43 | 7.19M |
October 15, 2024 | 27.39 | 27.08 | 27.08 | 27.74 | 26.98 | 10.8M |
October 14, 2024 | 26.25 | 26.9 | 26.9 | 27.29 | 26.11 | 19.09M |
October 11, 2024 | 24.38 | 24.93 | 24.93 | 25.14 | 24.2 | 5.44M |
October 10, 2024 | 23.68 | 23.51 | 23.51 | 23.69 | 23.4 | 164,748 |
October 09, 2024 | 23.32 | 23.75 | 23.75 | 23.94 | 22.96 | 4.9M |
October 08, 2024 | 23.01 | 23.42 | 23.42 | 23.48 | 22.39 | 5.09M |
October 07, 2024 | 22.69 | 23.12 | 23.12 | 23.16 | 22.18 | 5.18M |
October 04, 2024 | 23.22 | 22.73 | 22.73 | 23.4 | 22.62 | 4.9M |
October 03, 2024 | 23.32 | 23.18 | 23.18 | 23.32 | 22.62 | 5.47M |
October 02, 2024 | 22.66 | 23.64 | 23.64 | 23.64 | 22.5 | 5.48M |
October 01, 2024 | 23.59 | 22.62 | 22.62 | 23.73 | 22.52 | 3.99M |
September 30, 2024 | 24.34 | 23.65 | 23.65 | 24.38 | 23.57 | 4.86M |
September 27, 2024 | 24.54 | 24.38 | 24.38 | 24.9 | 24.05 | 4.71M |
September 26, 2024 | 24.39 | 24.35 | 24.35 | 24.46 | 23.62 | 4.8M |
September 25, 2024 | 24.01 | 24.12 | 24.12 | 24.22 | 23.64 | 4.38M |
September 24, 2024 | 25.4 | 24.1 | 24.1 | 25.48 | 23.86 | 8.27M |
September 23, 2024 | 25.01 | 25.6 | 25.6 | 26.15 | 24.81 | 10.14M |
September 20, 2024 | 24 | 25.1 | 25.1 | 25.21 | 23.95 | 3.51M |
September 19, 2024 | 23.6 | 24.02 | 24.02 | 24.93 | 23.59 | 8.31M |
September 18, 2024 | 23.91 | 23.56 | 23.56 | 23.97 | 23.19 | 2.6M |
September 17, 2024 | 23.85 | 23.27 | 23.27 | 24.04 | 22.74 | 9.94M |
September 16, 2024 | 24.45 | 23.64 | 23.64 | 24.51 | 22.73 | 10.85M |
September 13, 2024 | 25.59 | 24.51 | 24.51 | 25.82 | 24.5 | 8.78M |
September 12, 2024 | 28.27 | 25.52 | 25.52 | 28.27 | 25.33 | 10.04M |
September 11, 2024 | 27.8 | 28.31 | 28.31 | 29.05 | 26.6 | 11.31M |
September 10, 2024 | 25.25 | 27.38 | 27.38 | 28.11 | 24.43 | 15.7M |
September 09, 2024 | 2.76 | 2.67 | 2.67 | 2.78 | 2.66 | 42.53M |
September 06, 2024 | 2.89 | 2.73 | 2.73 | 2.9 | 2.71 | 29.45M |
September 05, 2024 | 2.97 | 2.91 | 2.91 | 2.98 | 2.86 | 14.68M |
September 04, 2024 | 3.1 | 2.93 | 2.93 | 3.14 | 2.91 | 24.54M |
September 03, 2024 | 3.29 | 3.12 | 3.12 | 3.3 | 3.1 | 16M |
August 30, 2024 | 3.28 | 3.29 | 3.29 | 3.3 | 3.22 | 11.46M |
August 29, 2024 | 3.24 | 3.26 | 3.26 | 3.31 | 3.21 | 13.01M |
August 28, 2024 | 3.19 | 3.24 | 3.24 | 3.27 | 3.1 | 18.4M |
August 27, 2024 | 3.13 | 3.16 | 3.16 | 3.21 | 3.1 | 12.34M |
August 26, 2024 | 3.23 | 3.11 | 3.11 | 3.34 | 3.08 | 17.22M |
August 23, 2024 | 3.19 | 3.2 | 3.2 | 3.25 | 3.12 | 13.16M |
August 22, 2024 | 3.32 | 3.14 | 3.14 | 3.33 | 3.12 | 19.8M |
August 21, 2024 | 3.48 | 3.34 | 3.34 | 3.64 | 3.29 | 23.55M |
August 20, 2024 | 3.04 | 3.25 | 3.25 | 3.32 | 3.04 | 26.01M |
August 19, 2024 | 3.02 | 3.04 | 3.04 | 3.05 | 2.94 | 20.54M |
August 16, 2024 | 3.04 | 2.99 | 2.99 | 3.08 | 2.98 | 14M |
August 15, 2024 | 3.13 | 3.02 | 3.02 | 3.27 | 3.01 | 33.79M |
August 14, 2024 | 2.98 | 2.91 | 2.91 | 3.03 | 2.91 | 9.05M |
August 13, 2024 | 2.98 | 3.02 | 3.02 | 3.03 | 2.97 | 4.86M |
August 12, 2024 | 3.1 | 2.98 | 2.98 | 3.14 | 2.94 | 10.85M |
August 09, 2024 | 3.13 | 3.14 | 3.14 | 3.16 | 3.08 | 11.96M |
August 08, 2024 | 3.14 | 3.16 | 3.13 | 3.2 | 3.11 | 9.59M |
August 07, 2024 | 3.1 | 3.09 | 3.09 | 3.17 | 3.05 | 7.28M |
August 06, 2024 | 3.05 | 3.08 | 3.08 | 3.15 | 2.99 | 12.17M |
August 05, 2024 | 2.88 | 3.01 | 3.01 | 3.08 | 2.86 | 11.19M |
August 02, 2024 | 3.13 | 3.12 | 3.12 | 3.17 | 3.07 | 16.34M |
August 01, 2024 | 3.49 | 3.23 | 3.23 | 3.51 | 3.17 | 18.16M |
July 31, 2024 | 3.49 | 3.45 | 3.45 | 3.62 | 3.45 | 25.17M |
July 30, 2024 | 3.47 | 3.43 | 3.43 | 3.53 | 3.42 | 2.42M |
July 29, 2024 | 3.64 | 3.54 | 3.54 | 3.69 | 3.49 | 28.44M |