24.11
-0.015(-0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.1 | 24.11 | 24.11 | 24.12 | 23.96 | 21,121 |
September 25, 2025 | 24.24 | 24.12 | 24.12 | 24.27 | 23.83 | 49,155 |
September 24, 2025 | 23.79 | 24.05 | 24.05 | 24.05 | 23.74 | 32,225 |
September 23, 2025 | 23.72 | 23.77 | 23.77 | 23.86 | 23.64 | 18,774 |
September 22, 2025 | 23.4 | 23.59 | 23.59 | 23.59 | 22.98 | 9,289 |
September 19, 2025 | 23.11 | 23.3 | 23.3 | 23.4 | 23.1 | 6,733 |
September 18, 2025 | 23.21 | 23.25 | 23.25 | 23.44 | 23.12 | 20,617 |
September 17, 2025 | 23.23 | 23.12 | 23.12 | 23.65 | 23 | 23,452 |
September 16, 2025 | 22.99 | 22.91 | 22.91 | 23 | 22.86 | 8,374 |
September 15, 2025 | 23.15 | 22.87 | 22.87 | 23.15 | 22.59 | 8,893 |
September 12, 2025 | 22.36 | 22.33 | 22.33 | 22.43 | 22.23 | 12,258 |
September 11, 2025 | 22.12 | 22.32 | 22.32 | 22.33 | 22.06 | 1,562 |
September 10, 2025 | 22.08 | 22.15 | 22.15 | 22.23 | 21.97 | 7,145 |
September 09, 2025 | 22.54 | 22.25 | 22.25 | 22.6 | 22.25 | 285 |
September 08, 2025 | 22.48 | 22.5 | 22.5 | 22.89 | 22.4 | 822 |
September 05, 2025 | 22.14 | 22.27 | 22.27 | 22.51 | 22.09 | 15,153 |
September 04, 2025 | 21.59 | 21.61 | 21.61 | 21.66 | 21.55 | 1,175 |
September 03, 2025 | 21.38 | 21.61 | 21.61 | 21.63 | 21.37 | 3,136 |
September 02, 2025 | 21.65 | 21.28 | 21.28 | 21.72 | 21.28 | 9,938 |
September 01, 2025 | 21.79 | 21.81 | 21.81 | 21.86 | 21.73 | 7,995 |
August 29, 2025 | 21.96 | 21.7 | 21.7 | 22 | 21.7 | 528 |
August 28, 2025 | 21.84 | 21.87 | 21.87 | 21.88 | 21.82 | 13,878 |
August 27, 2025 | 21.83 | 21.75 | 21.75 | 21.86 | 21.68 | 627 |
August 26, 2025 | 21.44 | 21.67 | 21.67 | 21.73 | 21.33 | 33,062 |
August 22, 2025 | 21.06 | 21.66 | 21.66 | 21.69 | 21.05 | 26,229 |
August 21, 2025 | 21.21 | 21.02 | 21.02 | 21.26 | 21.01 | 1,062 |
August 20, 2025 | 21.26 | 21.11 | 21.11 | 21.26 | 20.99 | 21,441 |
August 19, 2025 | 21.56 | 21.56 | 21.56 | 21.66 | 21.33 | 4,580 |
August 18, 2025 | 21.49 | 21.51 | 21.51 | 21.57 | 21.41 | 7,665 |
August 15, 2025 | 21.37 | 21.34 | 21.34 | 21.4 | 21.24 | 4,499 |
August 14, 2025 | 21.22 | 20.94 | 20.94 | 21.29 | 20.92 | 22,605 |
August 13, 2025 | 21.36 | 21.34 | 21.34 | 21.45 | 21.31 | 2,974 |
August 12, 2025 | 21.22 | 21.32 | 21.32 | 21.35 | 21.11 | 24,217 |
August 11, 2025 | 21.38 | 21.34 | 21.34 | 21.44 | 21.28 | 41,838 |
August 08, 2025 | 20.72 | 20.77 | 20.77 | 20.88 | 20.71 | 16,420 |
August 07, 2025 | 20.67 | 20.51 | 20.51 | 20.76 | 20.47 | 34,988 |
August 06, 2025 | 20.54 | 20.48 | 20.48 | 20.6 | 20.43 | 858 |
August 05, 2025 | 20.37 | 20.31 | 20.31 | 20.4 | 20.29 | 643 |
August 04, 2025 | 19.48 | 20.04 | 20.04 | 20.29 | 19.47 | 2,891 |
August 01, 2025 | 19.79 | 19.66 | 19.66 | 19.79 | 19.5 | 2,405 |
July 31, 2025 | 20.44 | 19.75 | 19.75 | 20.44 | 19.55 | 16,317 |
July 30, 2025 | 20.34 | 20.2 | 20.2 | 20.36 | 20.16 | 21,615 |
July 29, 2025 | 20.5 | 20.17 | 20.17 | 20.58 | 20.14 | 13,618 |
July 28, 2025 | 20.93 | 20.51 | 20.51 | 21.04 | 20.49 | 16,805 |
July 25, 2025 | 20.93 | 20.96 | 20.96 | 21.01 | 20.86 | 1,670 |
July 24, 2025 | 21.22 | 21.01 | 21.01 | 21.25 | 21.01 | 2,270 |
July 23, 2025 | 20.9 | 20.91 | 20.91 | 21 | 20.82 | 3,039 |
July 22, 2025 | 20.31 | 20.48 | 20.48 | 20.48 | 20.21 | 10,013 |
July 21, 2025 | 20.11 | 20.43 | 20.43 | 20.43 | 20.11 | 2,029 |
July 18, 2025 | 19.73 | 19.86 | 19.86 | 19.95 | 19.72 | 19,683 |
July 17, 2025 | 19.32 | 19.55 | 19.55 | 19.55 | 19.29 | 8,374 |
July 16, 2025 | 19.27 | 19.15 | 19.15 | 19.31 | 19.15 | 11,665 |
July 15, 2025 | 19.48 | 19.43 | 19.43 | 19.58 | 19.4 | 11,124 |
July 14, 2025 | 19.21 | 19.35 | 19.35 | 19.35 | 19.16 | 1,060 |
July 11, 2025 | 19.31 | 19.18 | 19.18 | 19.33 | 19.18 | 3,344 |
July 10, 2025 | 19.02 | 19.27 | 19.27 | 19.27 | 19.02 | 27,941 |
July 09, 2025 | 18.81 | 18.75 | 18.75 | 18.89 | 18.72 | 16,261 |
July 08, 2025 | 18.73 | 18.69 | 18.69 | 18.84 | 18.63 | 9,383 |
July 07, 2025 | 18.65 | 18.66 | 18.66 | 18.71 | 18.57 | 1,853 |
July 04, 2025 | 18.92 | 18.83 | 18.83 | 18.97 | 18.83 | 352 |