24.50
+0.2(+0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 24.3 | 24.5 | 24.5 | 24.67 | 24.3 | 52,300 |
August 21, 2025 | 24.35 | 24.3 | 24.3 | 24.48 | 24.25 | 11,147 |
August 20, 2025 | 24.5 | 24.3 | 24.3 | 24.52 | 24.29 | 14,832 |
August 19, 2025 | 24.45 | 24.48 | 24.48 | 24.6 | 24.45 | 16,112 |
August 18, 2025 | 25.02 | 24.58 | 24.58 | 25.02 | 24.45 | 28,500 |
August 15, 2025 | 25.2 | 24.8 | 24.8 | 25.2 | 24.55 | 20,100 |
August 14, 2025 | 25.14 | 24.94 | 24.94 | 25.35 | 24.79 | 17,800 |
August 13, 2025 | 25.48 | 25.1 | 25.1 | 25.94 | 25 | 45,037 |
August 12, 2025 | 24.86 | 25.12 | 25.12 | 25.9 | 24.79 | 48,900 |
August 11, 2025 | 24.56 | 24.78 | 24.78 | 25.33 | 24.5 | 26,900 |
August 08, 2025 | 24.08 | 23.97 | 23.97 | 24.09 | 23.89 | 6,233 |
August 07, 2025 | 23.91 | 23.72 | 23.72 | 24 | 23.72 | 7,519 |
August 06, 2025 | 23.57 | 23.77 | 23.77 | 24 | 23.57 | 18,611 |
August 05, 2025 | 23.69 | 23.53 | 23.53 | 24 | 23.25 | 11,000 |
August 04, 2025 | 24 | 23.31 | 23.31 | 24 | 23.31 | 11,105 |
August 01, 2025 | 23.48 | 23.5 | 23.5 | 23.75 | 23.3 | 7,006 |
July 31, 2025 | 23.5 | 23.6 | 23.6 | 23.79 | 23.26 | 15,400 |
July 30, 2025 | 23.57 | 23.5 | 23.5 | 23.81 | 23.46 | 11,921 |
July 29, 2025 | 23.82 | 23.57 | 23.57 | 23.89 | 23.52 | 8,200 |
July 28, 2025 | 23.76 | 23.75 | 23.75 | 23.82 | 23.69 | 8,012 |
July 25, 2025 | 23.81 | 23.81 | 23.81 | 24.1 | 23.77 | 4,100 |
July 24, 2025 | 24 | 23.87 | 23.87 | 24 | 23.87 | 9,126 |
July 23, 2025 | 24.17 | 24 | 24 | 24.17 | 23.87 | 4,900 |
July 22, 2025 | 23.91 | 23.88 | 23.88 | 24.08 | 23.88 | 12,900 |
July 21, 2025 | 24.01 | 23.94 | 23.94 | 24.23 | 23.94 | 49,611 |
July 18, 2025 | 23.99 | 23.92 | 23.92 | 24.03 | 23.76 | 12,200 |
July 17, 2025 | 23.9 | 23.87 | 23.87 | 24 | 23.81 | 6,500 |
July 16, 2025 | 23.85 | 23.88 | 23.88 | 24 | 23.51 | 16,700 |
July 15, 2025 | 24.07 | 23.89 | 23.89 | 24.38 | 23.72 | 13,905 |
July 14, 2025 | 24 | 24.14 | 24.14 | 24.14 | 23.97 | 12,246 |
July 11, 2025 | 24.39 | 24.03 | 24.03 | 24.39 | 23.79 | 8,400 |
July 10, 2025 | 24.13 | 24.18 | 24.1 | 24.5 | 23.84 | 15,100 |
July 09, 2025 | 24.17 | 24.1 | 24.02 | 24.35 | 24.05 | 26,400 |
July 08, 2025 | 24 | 24.2 | 24.12 | 24.35 | 23.84 | 67,334 |
July 07, 2025 | 24.29 | 23.99 | 23.91 | 24.54 | 23.92 | 42,500 |
July 03, 2025 | 24.16 | 24.2 | 24.12 | 24.2 | 24.16 | 9,432 |
July 02, 2025 | 24.27 | 24.15 | 24.07 | 24.34 | 24.11 | 16,900 |
July 01, 2025 | 24.03 | 24.14 | 24.06 | 24.39 | 23.95 | 48,300 |
June 30, 2025 | 23.69 | 23.97 | 23.97 | 24.07 | 23.69 | 24,940 |
June 27, 2025 | 23.78 | 23.61 | 23.61 | 23.98 | 23.3 | 477,347 |
June 26, 2025 | 23.55 | 23.66 | 23.66 | 23.86 | 23.55 | 19,000 |
June 25, 2025 | 23.65 | 23.6 | 23.6 | 23.65 | 23.31 | 9,600 |
June 24, 2025 | 23.57 | 23.6 | 23.6 | 23.89 | 23.57 | 10,800 |
June 23, 2025 | 23.26 | 23.36 | 23.36 | 23.67 | 23.26 | 20,923 |
June 20, 2025 | 23.45 | 23.3 | 23.3 | 23.57 | 23.27 | 16,802 |
June 18, 2025 | 23.32 | 23.48 | 23.48 | 23.67 | 23.3 | 7,000 |
June 17, 2025 | 23.52 | 23.39 | 23.39 | 23.87 | 23.27 | 7,700 |
June 16, 2025 | 23.88 | 23.46 | 23.46 | 23.9 | 23.46 | 10,200 |
June 13, 2025 | 23.89 | 23.74 | 23.74 | 23.89 | 23.61 | 8,500 |
June 12, 2025 | 23.78 | 23.86 | 23.86 | 23.95 | 23.62 | 6,200 |
June 11, 2025 | 23.9 | 23.79 | 23.79 | 23.98 | 23.73 | 5,000 |
June 10, 2025 | 23.99 | 23.75 | 23.75 | 24.07 | 23.66 | 10,500 |
June 09, 2025 | 24 | 23.82 | 23.82 | 24.04 | 23.76 | 11,631 |
June 06, 2025 | 23.87 | 23.86 | 23.86 | 23.97 | 23.86 | 8,545 |
June 05, 2025 | 23.69 | 23.86 | 23.86 | 23.91 | 23.69 | 7,000 |
June 04, 2025 | 23.95 | 23.82 | 23.82 | 23.95 | 23.74 | 10,447 |
June 03, 2025 | 23.9 | 23.91 | 23.91 | 24 | 23.72 | 19,147 |
June 02, 2025 | 24 | 23.9 | 23.9 | 24 | 23.76 | 9,730 |
May 30, 2025 | 23.9 | 23.94 | 23.94 | 24 | 23.81 | 15,007 |
May 29, 2025 | 23.9 | 24 | 24 | 24 | 23.8 | 10,211 |