23.88
-0.45(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2024 | 24.55 | 24.5 | 24.5 | 24.55 | 24.5 | 2,381 |
| August 30, 2024 | 24.37 | 24.55 | 24.55 | 24.55 | 24.37 | 4,339 |
| August 29, 2024 | 24.92 | 24.89 | 24.46 | 24.92 | 24.88 | 1,594 |
| August 28, 2024 | 24.8 | 24.88 | 24.45 | 24.88 | 24.8 | 973 |
| August 27, 2024 | 24.88 | 24.95 | 24.52 | 24.95 | 24.85 | 4,560 |
| August 26, 2024 | 24.9 | 24.94 | 24.94 | 24.94 | 24.9 | 1,522 |
| August 23, 2024 | 24.29 | 24.88 | 24.88 | 24.9 | 24.25 | 6,925 |
| August 22, 2024 | 24.92 | 24.62 | 24.62 | 24.92 | 24.62 | 3,582 |
| August 21, 2024 | 24.36 | 24.19 | 24.19 | 24.4 | 24.08 | 6,921 |
| August 20, 2024 | 24.3 | 24.36 | 24.36 | 24.36 | 24.29 | 955 |
| August 19, 2024 | 24.2 | 24.13 | 24.13 | 24.2 | 24.1 | 5,404 |
| August 16, 2024 | 23.95 | 24.2 | 24.2 | 24.2 | 23.95 | 1,273 |
| August 15, 2024 | 23.79 | 23.95 | 23.95 | 23.95 | 23.75 | 2,454 |
| August 14, 2024 | 23.62 | 23.8 | 23.8 | 24.21 | 23.5 | 13,769 |
| August 13, 2024 | 23.61 | 23.84 | 23.84 | 23.84 | 23.44 | 2,579 |
| August 12, 2024 | 23.9 | 23.8 | 23.8 | 23.9 | 23.8 | 2,463 |
| August 09, 2024 | 24 | 23.79 | 23.79 | 24.1 | 23.79 | 3,689 |
| August 08, 2024 | 24.3 | 23.95 | 23.95 | 24.3 | 23.9 | 1,542 |
| August 07, 2024 | 23.85 | 24.27 | 24.27 | 24.3 | 23.85 | 3,241 |
| August 06, 2024 | 23.88 | 23.8 | 23.8 | 24 | 23.75 | 5,061 |
| August 05, 2024 | 24.15 | 23.88 | 23.88 | 24.35 | 23.88 | 11,836 |
| August 02, 2024 | 24.5 | 24.33 | 24.33 | 24.5 | 24.21 | 6,262 |
| August 01, 2024 | 24.62 | 24.62 | 24.62 | 24.75 | 24.45 | 4,007 |
| July 31, 2024 | 24.85 | 24.55 | 24.55 | 24.93 | 24.2 | 7,569 |
| July 30, 2024 | 24.46 | 24.55 | 24.55 | 24.64 | 24.46 | 3,153 |
| July 29, 2024 | 24.32 | 24.5 | 24.5 | 24.62 | 24.25 | 9,818 |
| July 26, 2024 | 24.39 | 24.45 | 24.45 | 24.45 | 24.2 | 8,855 |
| July 25, 2024 | 24.2 | 24.21 | 24.21 | 24.35 | 24.18 | 6,449 |
| July 24, 2024 | 24.22 | 24.23 | 24.23 | 24.4 | 24.12 | 2,794 |
| July 23, 2024 | 24.4 | 24.21 | 24.21 | 24.4 | 24.2 | 5,623 |
| July 22, 2024 | 24.02 | 24.22 | 24.22 | 24.4 | 24.02 | 4,413 |
| July 19, 2024 | 24.25 | 24.2 | 24.2 | 24.25 | 24.14 | 4,276 |
| July 18, 2024 | 24.25 | 24.23 | 24.23 | 24.3 | 24 | 5,099 |
| July 17, 2024 | 24.37 | 24.4 | 24.4 | 24.4 | 24.2 | 4,247 |
| July 16, 2024 | 24.3 | 24.45 | 24.45 | 24.45 | 24.3 | 4,778 |
| July 15, 2024 | 24.2 | 24.3 | 24.3 | 24.33 | 24.2 | 3,542 |
| July 12, 2024 | 24 | 24.22 | 24.22 | 24.22 | 23.96 | 5,056 |
| July 11, 2024 | 23.31 | 23.9 | 23.9 | 23.9 | 23.31 | 5,352 |
| July 10, 2024 | 23.86 | 23.6 | 23.6 | 23.86 | 23.31 | 5,658 |
| July 09, 2024 | 23.66 | 23.7 | 23.7 | 24 | 23.3 | 5,184 |
| July 08, 2024 | 23.9 | 23.75 | 23.75 | 23.9 | 23.7 | 7,408 |
| July 05, 2024 | 23.68 | 23.5 | 23.5 | 23.77 | 23.41 | 11,462 |
| July 03, 2024 | 23.5 | 23.52 | 23.52 | 23.53 | 23.48 | 3,267 |
| July 02, 2024 | 23.4 | 23.3 | 23.3 | 23.53 | 23.3 | 10,543 |
| July 01, 2024 | 23.52 | 23.3 | 23.3 | 23.52 | 23.26 | 1,950 |
| June 28, 2024 | 23.56 | 23.4 | 23.4 | 23.56 | 23.4 | 3,569 |
| June 27, 2024 | 23.55 | 23.55 | 23.55 | 23.57 | 23.47 | 13,426 |
| June 26, 2024 | 23.6 | 23.53 | 23.53 | 23.6 | 23.34 | 21,533 |
| June 25, 2024 | 23.6 | 23.54 | 23.54 | 23.6 | 23.5 | 6,289 |
| June 24, 2024 | 23.85 | 23.55 | 23.55 | 24.03 | 23.53 | 9,612 |
| June 21, 2024 | 23.79 | 23.92 | 23.92 | 24.1 | 23.75 | 6,891 |
| June 20, 2024 | 23.82 | 23.89 | 23.89 | 24 | 23.58 | 10,975 |
| June 18, 2024 | 23.95 | 23.61 | 23.61 | 24 | 23.5 | 2,094 |
| June 17, 2024 | 23.75 | 23.85 | 23.85 | 23.85 | 23.75 | 2,588 |
| June 14, 2024 | 23.78 | 24.01 | 24.01 | 24.01 | 23.45 | 8,627 |
| June 13, 2024 | 23.41 | 23.8 | 23.8 | 23.8 | 23.41 | 1,515 |
| June 12, 2024 | 23.3 | 23.49 | 23.49 | 23.53 | 23.3 | 9,140 |
| June 11, 2024 | 23.4 | 23.58 | 23.58 | 23.58 | 23.4 | 3,050 |
| June 10, 2024 | 23.56 | 23.55 | 23.55 | 23.59 | 23.55 | 1,632 |
| June 07, 2024 | 23.56 | 23.61 | 23.61 | 23.63 | 23.47 | 5,520 |