24.20
+0.1(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 24.2 | 24.2 | 24.2 | 24.25 | 24.1 | 9,655 |
September 30, 2025 | 24.36 | 24.1 | 24.1 | 24.36 | 24 | 7,391 |
September 29, 2025 | 24.09 | 24.28 | 24.28 | 24.62 | 24.09 | 3,329 |
September 26, 2025 | 24.35 | 24.34 | 24.34 | 24.61 | 24.34 | 1,009 |
September 25, 2025 | 24.32 | 24.35 | 24.35 | 24.35 | 24.17 | 2,389 |
September 24, 2025 | 24.35 | 24.33 | 24.33 | 24.45 | 24.3 | 3,683 |
September 23, 2025 | 24.59 | 24.47 | 24.47 | 24.6 | 24.43 | 7,573 |
September 22, 2025 | 24.69 | 24.55 | 24.55 | 24.75 | 24.49 | 4,876 |
September 19, 2025 | 24.71 | 24.85 | 24.85 | 24.85 | 24.6 | 7,321 |
September 18, 2025 | 24.75 | 24.71 | 24.71 | 24.78 | 24.34 | 12,953 |
September 17, 2025 | 24.7 | 24.74 | 24.74 | 24.75 | 24.63 | 5,468 |
September 16, 2025 | 23.86 | 24.63 | 24.63 | 24.65 | 23.85 | 7,357 |
September 15, 2025 | 24.44 | 24.38 | 24.38 | 24.44 | 24.1 | 13,027 |
September 12, 2025 | 24.61 | 24.65 | 24.26 | 24.75 | 24.61 | 2,777 |
September 11, 2025 | 24.66 | 24.68 | 24.68 | 24.68 | 24.62 | 2,203 |
September 10, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 1,293 |
September 09, 2025 | 24.59 | 24.72 | 24.72 | 24.73 | 24.35 | 2,738 |
September 08, 2025 | 24.95 | 24.8 | 24.8 | 24.95 | 24.62 | 6,967 |
September 05, 2025 | 24.42 | 24.83 | 24.83 | 24.99 | 24.42 | 12,622 |
September 04, 2025 | 24.26 | 24.51 | 24.51 | 24.59 | 24.26 | 14,958 |
September 03, 2025 | 24.4 | 24.4 | 24.4 | 24.67 | 24.26 | 10,111 |
September 02, 2025 | 24.11 | 24.3 | 24.3 | 24.47 | 24.11 | 1,761 |
August 29, 2025 | 24.06 | 24.38 | 24.38 | 24.69 | 24.06 | 27,947 |
August 28, 2025 | 24.57 | 24.75 | 24.75 | 24.94 | 24.18 | 27,793 |
August 27, 2025 | 24.5 | 24.78 | 24.78 | 24.78 | 24.5 | 4,602 |
August 26, 2025 | 24.88 | 24.59 | 24.59 | 24.9 | 24.48 | 6,153 |
August 25, 2025 | 24.58 | 24.9 | 24.9 | 24.9 | 24.58 | 2,854 |
August 22, 2025 | 24.76 | 24.8 | 24.8 | 24.99 | 24.65 | 10,311 |
August 21, 2025 | 24.5 | 24.67 | 24.67 | 24.73 | 24.5 | 10,098 |
August 20, 2025 | 24.22 | 24.61 | 24.61 | 24.65 | 24.22 | 4,832 |
August 19, 2025 | 24.36 | 24.47 | 24.47 | 24.53 | 24.3 | 13,007 |
August 18, 2025 | 23.98 | 24.36 | 24.36 | 24.43 | 23.98 | 6,772 |
August 15, 2025 | 23.87 | 23.96 | 23.96 | 23.96 | 23.82 | 3,552 |
August 14, 2025 | 23.82 | 23.83 | 23.83 | 23.83 | 23.8 | 2,321 |
August 13, 2025 | 23.85 | 23.88 | 23.88 | 23.88 | 23.8 | 4,146 |
August 12, 2025 | 23.77 | 23.84 | 23.84 | 23.95 | 23.77 | 4,384 |
August 11, 2025 | 23.82 | 23.78 | 23.78 | 23.82 | 23.78 | 782 |
August 08, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 693 |
August 07, 2025 | 23.8 | 23.76 | 23.76 | 23.87 | 23.74 | 4,118 |
August 06, 2025 | 23.86 | 23.82 | 23.82 | 23.9 | 23.73 | 20,383 |
August 05, 2025 | 23.86 | 23.81 | 23.81 | 23.87 | 23.73 | 1,773 |
August 04, 2025 | 23.9 | 23.83 | 23.83 | 23.9 | 23.75 | 1,231 |
August 01, 2025 | 23.98 | 23.69 | 23.69 | 23.98 | 23.62 | 1,406 |
July 31, 2025 | 23.61 | 23.64 | 23.64 | 23.71 | 23.61 | 8,699 |
July 30, 2025 | 23.65 | 23.6 | 23.6 | 23.65 | 23.6 | 3,923 |
July 29, 2025 | 23.7 | 23.65 | 23.65 | 23.71 | 23.65 | 3,990 |
July 28, 2025 | 23.69 | 23.62 | 23.62 | 23.87 | 23.61 | 3,095 |
July 25, 2025 | 23.71 | 23.7 | 23.7 | 23.84 | 23.65 | 3,062 |
July 24, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 624 |
July 23, 2025 | 23.56 | 23.64 | 23.64 | 23.79 | 23.56 | 2,293 |
July 22, 2025 | 23.88 | 23.64 | 23.64 | 23.88 | 23.57 | 8,996 |
July 21, 2025 | 23.86 | 23.84 | 23.84 | 23.93 | 23.84 | 1,074 |
July 18, 2025 | 23.66 | 23.78 | 23.78 | 23.84 | 23.65 | 1,235 |
July 17, 2025 | 23.65 | 23.73 | 23.73 | 23.8 | 23.65 | 2,450 |
July 16, 2025 | 23.7 | 23.65 | 23.65 | 23.81 | 23.62 | 3,484 |
July 15, 2025 | 23.82 | 23.62 | 23.62 | 23.82 | 23.62 | 3,887 |
July 14, 2025 | 23.79 | 23.81 | 23.81 | 23.87 | 23.78 | 2,868 |
July 11, 2025 | 23.77 | 23.78 | 23.78 | 23.87 | 23.77 | 4,687 |
July 10, 2025 | 23.63 | 23.87 | 23.87 | 23.87 | 23.63 | 1,416 |
July 09, 2025 | 23.56 | 23.59 | 23.59 | 23.7 | 23.53 | 7,856 |