23.57
+0.03(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.56 | 23.57 | 23.57 | 23.58 | 23.55 | 14,743 |
September 04, 2025 | 23.52 | 23.54 | 23.54 | 23.57 | 23.52 | 28,845 |
September 03, 2025 | 23.51 | 23.55 | 23.55 | 23.56 | 23.51 | 31,916 |
September 02, 2025 | 23.54 | 23.55 | 23.55 | 23.56 | 23.51 | 37,400 |
August 29, 2025 | 23.51 | 23.55 | 23.55 | 23.57 | 23.51 | 29,444 |
August 28, 2025 | 23.5 | 23.55 | 23.55 | 23.56 | 23.5 | 28,400 |
August 27, 2025 | 23.53 | 23.55 | 23.55 | 23.56 | 23.5 | 47,000 |
August 26, 2025 | 23.53 | 23.56 | 23.56 | 23.56 | 23.53 | 26,943 |
August 25, 2025 | 23.5 | 23.53 | 23.53 | 23.53 | 23.5 | 29,424 |
August 22, 2025 | 23.53 | 23.55 | 23.55 | 23.56 | 23.48 | 171,100 |
August 21, 2025 | 23.52 | 23.52 | 23.52 | 23.55 | 23.48 | 44,100 |
August 20, 2025 | 23.5 | 23.52 | 23.52 | 23.54 | 23.5 | 22,400 |
August 19, 2025 | 23.51 | 23.52 | 23.52 | 23.53 | 23.51 | 24,816 |
August 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.49 | 13,585 |
August 15, 2025 | 23.57 | 23.56 | 23.5 | 23.57 | 23.54 | 30,737 |
August 14, 2025 | 23.56 | 23.55 | 23.49 | 23.56 | 23.53 | 15,737 |
August 13, 2025 | 23.58 | 23.55 | 23.49 | 23.58 | 23.52 | 33,245 |
August 12, 2025 | 23.56 | 23.55 | 23.55 | 23.56 | 23.54 | 24,841 |
August 11, 2025 | 23.56 | 23.53 | 23.53 | 23.56 | 23.52 | 24,500 |
August 08, 2025 | 23.56 | 23.54 | 23.54 | 23.56 | 23.53 | 25,900 |
August 07, 2025 | 23.53 | 23.55 | 23.55 | 23.56 | 23.53 | 19,441 |
August 06, 2025 | 23.52 | 23.52 | 23.52 | 23.54 | 23.5 | 34,536 |
August 05, 2025 | 23.53 | 23.53 | 23.53 | 23.55 | 23.52 | 57,500 |
August 04, 2025 | 23.55 | 23.53 | 23.53 | 23.55 | 23.52 | 51,820 |
August 01, 2025 | 23.52 | 23.51 | 23.51 | 23.53 | 23.46 | 87,344 |
July 31, 2025 | 23.49 | 23.49 | 23.49 | 23.5 | 23.48 | 58,400 |
July 30, 2025 | 23.49 | 23.48 | 23.48 | 23.5 | 23.48 | 23,800 |
July 29, 2025 | 23.5 | 23.5 | 23.5 | 23.51 | 23.48 | 121,700 |
July 28, 2025 | 23.49 | 23.51 | 23.51 | 23.52 | 23.49 | 28,200 |
July 25, 2025 | 23.51 | 23.5 | 23.5 | 23.51 | 23.49 | 28,901 |
July 24, 2025 | 23.51 | 23.5 | 23.5 | 23.51 | 23.48 | 34,733 |
July 23, 2025 | 23.5 | 23.51 | 23.51 | 23.52 | 23.5 | 28,310 |
July 22, 2025 | 23.53 | 23.51 | 23.51 | 23.53 | 23.5 | 30,226 |
July 21, 2025 | 23.55 | 23.51 | 23.51 | 23.55 | 23.5 | 20,000 |
July 18, 2025 | 23.57 | 23.56 | 23.5 | 23.58 | 23.53 | 50,039 |
July 17, 2025 | 23.55 | 23.56 | 23.56 | 23.63 | 23.54 | 30,688 |
July 16, 2025 | 23.56 | 23.57 | 23.57 | 23.59 | 23.56 | 46,300 |
July 15, 2025 | 23.58 | 23.56 | 23.56 | 23.58 | 23.54 | 198,543 |
July 14, 2025 | 23.58 | 23.57 | 23.57 | 23.58 | 23.55 | 31,400 |
July 11, 2025 | 23.6 | 23.55 | 23.55 | 23.62 | 23.54 | 160,900 |
July 10, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.59 | 62,000 |
July 09, 2025 | 23.57 | 23.6 | 23.6 | 23.6 | 23.57 | 38,900 |
July 08, 2025 | 23.56 | 23.57 | 23.57 | 23.59 | 23.56 | 42,700 |
July 07, 2025 | 23.58 | 23.56 | 23.56 | 23.58 | 23.55 | 34,034 |
July 03, 2025 | 23.55 | 23.55 | 23.55 | 23.56 | 23.53 | 27,126 |
July 02, 2025 | 23.56 | 23.55 | 23.55 | 23.56 | 23.54 | 27,908 |
July 01, 2025 | 23.55 | 23.56 | 23.56 | 23.57 | 23.55 | 43,623 |
June 30, 2025 | 23.54 | 23.56 | 23.56 | 23.57 | 23.54 | 38,929 |
June 27, 2025 | 23.53 | 23.54 | 23.54 | 23.55 | 23.52 | 32,649 |
June 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.53 | 20,400 |
June 25, 2025 | 23.54 | 23.53 | 23.53 | 23.54 | 23.5 | 82,668 |
June 24, 2025 | 23.51 | 23.52 | 23.52 | 23.53 | 23.51 | 34,200 |
June 23, 2025 | 23.53 | 23.51 | 23.51 | 23.53 | 23.5 | 42,920 |
June 20, 2025 | 23.55 | 23.55 | 23.55 | 23.58 | 23.53 | 51,801 |
June 18, 2025 | 23.56 | 23.56 | 23.56 | 23.57 | 23.55 | 32,700 |
June 17, 2025 | 23.57 | 23.56 | 23.56 | 23.57 | 23.54 | 70,400 |
June 16, 2025 | 23.53 | 23.54 | 23.54 | 23.55 | 23.53 | 41,973 |
June 13, 2025 | 23.53 | 23.52 | 23.52 | 23.54 | 23.5 | 102,242 |
June 12, 2025 | 23.57 | 23.54 | 23.54 | 23.57 | 23.52 | 53,968 |
June 11, 2025 | 23.54 | 23.52 | 23.52 | 23.54 | 23.51 | 32,200 |