24.42
+0.84(+3.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.78 | 24.42 | 24.42 | 24.59 | 23.61 | 7.37M |
September 04, 2025 | 23.54 | 23.58 | 23.58 | 23.73 | 23.12 | 5.97M |
September 03, 2025 | 23.99 | 23.54 | 23.54 | 24.28 | 23.36 | 7.47M |
September 02, 2025 | 24.41 | 24.17 | 24.17 | 24.6 | 23.8 | 14.05M |
August 29, 2025 | 24.25 | 24.69 | 24.69 | 24.72 | 24.22 | 4.05M |
August 28, 2025 | 24.54 | 24.4 | 24.23 | 24.54 | 24.16 | 4.5M |
August 27, 2025 | 24.46 | 24.53 | 24.36 | 24.7 | 24.31 | 5.56M |
August 26, 2025 | 24.51 | 24.5 | 24.33 | 24.64 | 24.34 | 5.09M |
August 25, 2025 | 24.51 | 24.56 | 24.39 | 24.62 | 24.3 | 9.76M |
August 22, 2025 | 24.1 | 24.54 | 24.54 | 24.61 | 23.88 | 6.49M |
August 21, 2025 | 24.12 | 23.85 | 23.85 | 24.3 | 23.83 | 6.02M |
August 20, 2025 | 24.39 | 24.27 | 24.27 | 24.89 | 24.22 | 5.39M |
August 19, 2025 | 23.72 | 24.33 | 24.33 | 24.48 | 23.68 | 5.17M |
August 18, 2025 | 24.2 | 23.61 | 23.61 | 24.41 | 23.45 | 8.25M |
August 15, 2025 | 24.67 | 24.18 | 24.18 | 24.85 | 24.04 | 7.71M |
August 14, 2025 | 23.98 | 24.45 | 24.45 | 24.49 | 23.72 | 4.15M |
August 13, 2025 | 24.08 | 24.11 | 24.11 | 24.39 | 23.9 | 8.32M |
August 12, 2025 | 23.67 | 23.98 | 23.98 | 24.07 | 23.46 | 5.66M |
August 11, 2025 | 23.56 | 23.46 | 23.46 | 23.84 | 23.28 | 7.59M |
August 08, 2025 | 23.53 | 23.69 | 23.69 | 23.86 | 23.28 | 10.46M |
August 07, 2025 | 22.9 | 23.54 | 23.54 | 23.66 | 22.8 | 12.33M |
August 06, 2025 | 22.93 | 22.5 | 22.5 | 22.98 | 22.29 | 10.18M |
August 05, 2025 | 22.6 | 22.84 | 22.84 | 23.23 | 22.44 | 14.22M |
August 04, 2025 | 21.83 | 22.44 | 22.44 | 22.76 | 21.8 | 11.39M |
August 01, 2025 | 21.51 | 21.96 | 21.96 | 22.36 | 21.33 | 22.65M |
July 31, 2025 | 23.76 | 21.76 | 21.76 | 24.16 | 21.47 | 47.02M |
July 30, 2025 | 28.83 | 28.05 | 28.05 | 28.94 | 27.9 | 7.8M |
July 29, 2025 | 28.37 | 28.84 | 28.84 | 29 | 28.33 | 6.93M |
July 28, 2025 | 29.04 | 28.52 | 28.52 | 29.35 | 28.48 | 6.89M |
July 25, 2025 | 28.76 | 29.22 | 29.22 | 29.31 | 28.7 | 4.03M |
July 24, 2025 | 28.31 | 28.77 | 28.77 | 29.15 | 28.27 | 5.13M |
July 23, 2025 | 28.09 | 28.56 | 28.56 | 28.71 | 27.92 | 6.78M |
July 22, 2025 | 27.53 | 27.51 | 27.51 | 28.18 | 27.37 | 6.5M |
July 21, 2025 | 28 | 27.37 | 27.37 | 28.05 | 27.37 | 4.31M |
July 18, 2025 | 28.05 | 27.77 | 27.77 | 28.23 | 27.62 | 3.77M |
July 17, 2025 | 28.35 | 27.89 | 27.89 | 28.42 | 27.63 | 5.48M |
July 16, 2025 | 28.41 | 28.37 | 28.37 | 28.48 | 28.11 | 4.83M |
July 15, 2025 | 28.71 | 28.25 | 28.25 | 28.9 | 28.15 | 3.59M |
July 14, 2025 | 28.5 | 28.53 | 28.53 | 28.93 | 28.4 | 6.09M |
July 11, 2025 | 29.26 | 28.7 | 28.7 | 29.52 | 28.51 | 6.81M |
July 10, 2025 | 29.73 | 29.7 | 29.7 | 30.72 | 29.37 | 6.55M |
July 09, 2025 | 30.96 | 29.81 | 29.81 | 31.15 | 29.68 | 7.17M |
July 08, 2025 | 29.69 | 30.66 | 30.66 | 30.93 | 29.69 | 6.3M |
July 07, 2025 | 30.87 | 29.69 | 29.69 | 31 | 29.57 | 4.93M |
July 03, 2025 | 31.1 | 31.01 | 31.01 | 31.22 | 30.88 | 1.43M |
July 02, 2025 | 31.42 | 31.13 | 31.13 | 31.44 | 30.65 | 2.96M |
July 01, 2025 | 30.06 | 31.23 | 31.23 | 31.76 | 30.06 | 3.95M |
June 30, 2025 | 30.45 | 30.28 | 30.28 | 30.54 | 30.12 | 2.92M |
June 27, 2025 | 30.6 | 30.39 | 30.39 | 30.64 | 30.2 | 3.86M |
June 26, 2025 | 30.66 | 30.5 | 30.5 | 30.84 | 30.38 | 2.86M |
June 25, 2025 | 30.58 | 30.61 | 30.61 | 30.8 | 30.36 | 3.65M |
June 24, 2025 | 30.12 | 30.59 | 30.59 | 30.63 | 29.96 | 3.91M |
June 23, 2025 | 29.78 | 29.99 | 29.99 | 30.1 | 29.32 | 3.01M |
June 20, 2025 | 29.93 | 29.99 | 29.99 | 30.19 | 29.78 | 5.6M |
June 18, 2025 | 29.87 | 29.8 | 29.8 | 30.1 | 29.54 | 3.51M |
June 17, 2025 | 30.46 | 29.92 | 29.92 | 30.71 | 29.85 | 3.37M |
June 16, 2025 | 30.75 | 30.82 | 30.82 | 30.98 | 30.33 | 3.23M |
June 13, 2025 | 30.95 | 30.62 | 30.62 | 31.33 | 30.54 | 2.89M |
June 12, 2025 | 31.24 | 31.36 | 31.36 | 31.65 | 31.12 | 2.6M |
June 11, 2025 | 31.72 | 31.4 | 31.4 | 32.04 | 31.14 | 4.15M |