24.13
-0.15(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 24.27 | 24.28 | 24.28 | 24.28 | 24.11 | 9,100 |
| December 02, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.03 | 9,100 |
| December 01, 2025 | 24.08 | 24.14 | 24.14 | 24.18 | 24.08 | 5,011 |
| November 28, 2025 | 24.1 | 24.2 | 24.2 | 24.21 | 24.1 | 12,804 |
| November 26, 2025 | 24.14 | 24.13 | 24.13 | 24.16 | 24.01 | 4,618 |
| November 25, 2025 | 24.26 | 24.25 | 24.25 | 24.26 | 24.07 | 7,943 |
| November 24, 2025 | 24.09 | 24.29 | 24.29 | 24.29 | 24 | 19,600 |
| November 21, 2025 | 24.28 | 24.08 | 24.08 | 24.28 | 23.99 | 3,703 |
| November 20, 2025 | 24.13 | 24.18 | 24.18 | 24.19 | 24.11 | 5,007 |
| November 19, 2025 | 24.2 | 24.21 | 24.21 | 24.21 | 24.16 | 2,004 |
| November 18, 2025 | 24.15 | 24.29 | 24.29 | 24.29 | 24.15 | 5,300 |
| November 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.23 | 1,549 |
| November 14, 2025 | 24.24 | 24.25 | 24.25 | 24.25 | 24.09 | 18,513 |
| November 13, 2025 | 24.25 | 24.3 | 24.3 | 24.3 | 24.1 | 12,000 |
| November 12, 2025 | 24.1 | 24.25 | 24.25 | 24.33 | 24.1 | 15,000 |
| November 11, 2025 | 24.14 | 24.15 | 24.15 | 24.27 | 24.06 | 11,400 |
| November 10, 2025 | 24.05 | 24.24 | 24.24 | 24.24 | 24.05 | 8,700 |
| November 07, 2025 | 24.07 | 24.22 | 24.22 | 24.22 | 23.95 | 7,900 |
| November 06, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 23.88 | 14,024 |
| November 05, 2025 | 24.16 | 24.26 | 24.26 | 24.26 | 23.92 | 11,000 |
| November 04, 2025 | 23.95 | 24.08 | 24.08 | 24.11 | 23.84 | 12,500 |
| November 03, 2025 | 24 | 24 | 24 | 24.03 | 23.83 | 77,100 |
| October 31, 2025 | 23.99 | 24.04 | 24.04 | 24.04 | 23.78 | 36,321 |
| October 30, 2025 | 23.97 | 24.06 | 23.92 | 24.06 | 23.92 | 12,405 |
| October 29, 2025 | 23.97 | 24.14 | 24 | 24.18 | 23.93 | 25,600 |
| October 28, 2025 | 24.05 | 24.05 | 23.91 | 24.05 | 23.91 | 43,821 |
| October 27, 2025 | 24.06 | 24.09 | 23.95 | 24.15 | 23.91 | 47,500 |
| October 24, 2025 | 24.08 | 24.09 | 23.95 | 24.1 | 23.99 | 12,420 |
| October 23, 2025 | 24.08 | 23.99 | 23.85 | 24.12 | 23.9 | 23,109 |
| October 22, 2025 | 23.99 | 24 | 23.86 | 24.05 | 23.9 | 6,400 |
| October 21, 2025 | 23.97 | 23.98 | 23.98 | 24.04 | 23.91 | 6,671 |
| October 20, 2025 | 24.07 | 23.96 | 23.96 | 24.07 | 23.91 | 23,300 |
| October 17, 2025 | 24.13 | 24.13 | 24.13 | 24.15 | 23.78 | 8,333 |
| October 16, 2025 | 23.91 | 23.94 | 23.94 | 23.98 | 23.83 | 10,441 |
| October 15, 2025 | 23.87 | 24 | 24 | 24 | 23.87 | 8,248 |
| October 14, 2025 | 23.84 | 23.85 | 23.85 | 23.96 | 23.73 | 9,933 |
| October 13, 2025 | 23.72 | 23.8 | 23.8 | 23.93 | 23.72 | 3,819 |
| October 10, 2025 | 23.85 | 24.06 | 24.06 | 24.06 | 23.82 | 13,309 |
| October 09, 2025 | 23.88 | 24.03 | 24.03 | 24.03 | 23.72 | 8,000 |
| October 08, 2025 | 24 | 24 | 24 | 24 | 23.71 | 3,302 |
| October 07, 2025 | 23.75 | 23.91 | 23.91 | 23.91 | 23.75 | 12,700 |
| October 06, 2025 | 23.97 | 24 | 24 | 24 | 23.67 | 10,130 |
| October 03, 2025 | 23.98 | 23.85 | 23.85 | 24 | 23.77 | 23,428 |
| October 02, 2025 | 23.92 | 23.83 | 23.83 | 23.92 | 23.72 | 7,400 |
| October 01, 2025 | 23.64 | 23.84 | 23.84 | 23.84 | 23.59 | 39,029 |
| September 30, 2025 | 23.6 | 23.56 | 23.56 | 23.66 | 23.47 | 178,948 |
| September 29, 2025 | 23.68 | 23.7 | 23.7 | 23.72 | 23.58 | 15,500 |
| September 26, 2025 | 23.63 | 23.63 | 23.63 | 23.68 | 23.63 | 3,400 |
| September 25, 2025 | 23.74 | 23.68 | 23.68 | 23.76 | 23.6 | 13,700 |
| September 24, 2025 | 23.69 | 23.72 | 23.72 | 23.77 | 23.69 | 5,226 |
| September 23, 2025 | 23.84 | 23.72 | 23.72 | 23.84 | 23.72 | 4,900 |
| September 22, 2025 | 23.78 | 23.78 | 23.78 | 23.89 | 23.62 | 14,800 |
| September 19, 2025 | 23.78 | 23.7 | 23.7 | 23.85 | 23.67 | 4,900 |
| September 18, 2025 | 23.88 | 23.87 | 23.87 | 23.88 | 23.63 | 8,623 |
| September 17, 2025 | 23.85 | 23.81 | 23.81 | 23.89 | 23.75 | 4,142 |
| September 16, 2025 | 23.67 | 23.92 | 23.92 | 23.92 | 23.67 | 8,904 |
| September 15, 2025 | 23.88 | 23.89 | 23.89 | 23.89 | 23.67 | 13,300 |
| September 12, 2025 | 23.84 | 23.91 | 23.91 | 23.97 | 23.77 | 112,200 |
| September 11, 2025 | 23.7 | 23.76 | 23.76 | 23.86 | 23.68 | 23,700 |
| September 10, 2025 | 23.69 | 23.65 | 23.65 | 23.7 | 23.58 | 9,521 |