21.42
+0.2199(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 24.5 | 25.26 | 25.26 | 25.31 | 24.33 | 8.65M |
| October 17, 2025 | 24.31 | 24.29 | 24.29 | 24.49 | 24.04 | 14.57M |
| October 16, 2025 | 25.37 | 24.04 | 24.04 | 25.37 | 23.8 | 41.02M |
| October 15, 2025 | 26.33 | 25.48 | 25.48 | 26.37 | 25.37 | 2.39M |
| October 14, 2025 | 25.19 | 26.3 | 26.3 | 26.47 | 25.11 | 3.56M |
| October 13, 2025 | 25.01 | 25.3 | 25.3 | 25.31 | 24.87 | 3.58M |
| October 10, 2025 | 21.51 | 21.55 | 24.61 | 21.63 | 21.39 | 5.62M |
| October 09, 2025 | 25.97 | 26.14 | 26.14 | 26.26 | 25.8 | 8.06M |
| October 08, 2025 | 26.8 | 26.02 | 26.02 | 26.8 | 26.01 | 6.99M |
| October 07, 2025 | 26.57 | 26.45 | 26.45 | 26.8 | 26.36 | 3.35M |
| October 06, 2025 | 26.2 | 26.53 | 26.53 | 26.77 | 25.97 | 8.01M |
| October 03, 2025 | 25.79 | 25.91 | 25.91 | 26.09 | 21.58 | 1,751 |
| October 02, 2025 | 25.47 | 25.63 | 25.63 | 25.73 | 25.34 | 1.82M |
| October 01, 2025 | 25.43 | 25.47 | 25.47 | 25.6 | 25.11 | 2.74M |
| September 30, 2025 | 25.87 | 25.64 | 25.64 | 25.99 | 25.19 | 3.29M |
| September 29, 2025 | 25.99 | 25.87 | 25.87 | 26.1 | 25.6 | 4.08M |
| September 26, 2025 | 25.8 | 25.98 | 25.98 | 26 | 25.61 | 4.82M |
| September 25, 2025 | 25.68 | 25.7 | 25.7 | 25.77 | 25.42 | 8.22M |
| September 24, 2025 | 25.86 | 25.72 | 25.72 | 25.96 | 25.58 | 2.75M |
| September 23, 2025 | 22.49 | 22.37 | 22.37 | 22.49 | 22.25 | 5.23M |
| September 22, 2025 | 22.45 | 22.33 | 22.33 | 22.49 | 22.25 | 15.42M |
| September 19, 2025 | 22.41 | 22.34 | 22.34 | 22.49 | 22.25 | 21.78M |
| September 18, 2025 | 22.43 | 22.32 | 22.32 | 22.45 | 22.18 | 6.12M |
| September 17, 2025 | 22.34 | 22.31 | 22.31 | 22.35 | 22.2 | 18.12M |
| September 16, 2025 | 25.81 | 25.56 | 25.56 | 25.83 | 25.26 | 11.85M |
| September 15, 2025 | 26.25 | 25.84 | 25.84 | 26.41 | 25.77 | 17.14M |
| September 12, 2025 | 26.22 | 26.17 | 26.17 | 26.39 | 26.03 | 79.78M |
| September 11, 2025 | 26.28 | 26.34 | 26.34 | 26.35 | 25.91 | 21.01M |
| September 10, 2025 | 26.1 | 26.2 | 26.2 | 26.47 | 26.05 | 32.32M |
| September 09, 2025 | 26.41 | 26.1 | 26.1 | 26.53 | 26 | 63.02M |
| September 08, 2025 | 26.46 | 26.44 | 26.44 | 26.56 | 26.09 | 14.41M |
| September 05, 2025 | 26.71 | 26.56 | 26.56 | 26.95 | 26.19 | 14.2M |
| September 04, 2025 | 26.39 | 26.61 | 26.61 | 26.61 | 26.13 | 10.26M |
| September 03, 2025 | 26.1 | 26.18 | 26.18 | 26.47 | 25.95 | 16.72M |
| September 02, 2025 | 26.27 | 26.25 | 26.25 | 26.46 | 25.99 | 10.58M |
| August 29, 2025 | 27.16 | 26.89 | 26.66 | 27.37 | 26.84 | 4.19M |
| August 28, 2025 | 26.95 | 26.93 | 26.93 | 27.04 | 26.68 | 2.25M |
| August 27, 2025 | 26.55 | 26.86 | 26.86 | 27.08 | 26.55 | 7.53M |
| August 26, 2025 | 26.33 | 26.62 | 26.62 | 26.76 | 26.29 | 1.85M |
| August 25, 2025 | 26.36 | 26.28 | 26.28 | 26.45 | 26.24 | 1.26M |
| August 22, 2025 | 25.3 | 26.41 | 26.41 | 26.53 | 25.3 | 2.15M |
| August 21, 2025 | 25.02 | 25.13 | 25.13 | 25.24 | 24.96 | 16.38M |
| August 20, 2025 | 25.16 | 25.25 | 25.25 | 25.28 | 24.93 | 1.17M |
| August 19, 2025 | 25.04 | 25.05 | 25.05 | 25.4 | 25.02 | 3.31M |
| August 18, 2025 | 24.71 | 25.16 | 25.16 | 25.16 | 24.58 | 3.05M |
| August 15, 2025 | 25.4 | 24.77 | 24.77 | 25.4 | 24.77 | 37.83M |
| August 14, 2025 | 24.82 | 25.36 | 25.36 | 25.37 | 24.82 | 17.22M |
| August 13, 2025 | 24.8 | 25.26 | 25.26 | 25.27 | 24.64 | 27.95M |
| August 12, 2025 | 24.15 | 24.65 | 24.65 | 24.7 | 23.9 | 131.61M |
| August 11, 2025 | 23.92 | 23.82 | 23.82 | 24.05 | 23.66 | 131.41M |
| August 08, 2025 | 23.93 | 23.91 | 23.91 | 24 | 23.58 | 131.56M |
| August 07, 2025 | 24.15 | 23.69 | 23.69 | 24.15 | 23.6 | 2.73M |
| August 06, 2025 | 24.2 | 23.93 | 23.93 | 24.23 | 23.92 | 7.7M |
| August 05, 2025 | 24.3 | 24.19 | 24.19 | 24.4 | 23.74 | 8.44M |
| August 04, 2025 | 24.07 | 24.3 | 24.3 | 24.31 | 23.93 | 1.56M |
| August 01, 2025 | 24.11 | 23.99 | 23.99 | 24.17 | 23.54 | 11.8M |
| July 31, 2025 | 24.89 | 24.65 | 24.65 | 25 | 24.53 | 11.26M |
| July 30, 2025 | 25.27 | 25.07 | 25.07 | 25.4 | 24.83 | 3.64M |
| July 29, 2025 | 25.62 | 25.13 | 25.13 | 25.62 | 24.98 | 38.38M |
| July 28, 2025 | 25.54 | 25.31 | 25.31 | 25.72 | 25.25 | 6.36M |