23.03
-0.07(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 23.12 | 23.04 | 23.04 | 23.36 | 23.01 | 15,410 |
| September 30, 2025 | 23.13 | 23.1 | 23.1 | 23.41 | 23.05 | 214,783 |
| September 29, 2025 | 22.96 | 23.06 | 23.06 | 23.09 | 22.96 | 27,627 |
| September 26, 2025 | 23.05 | 22.89 | 22.89 | 23.06 | 22.89 | 9,407 |
| September 25, 2025 | 23.11 | 23.02 | 23.02 | 23.12 | 23.02 | 13,340 |
| September 24, 2025 | 23.04 | 23.07 | 23.07 | 23.13 | 23.04 | 6,774 |
| September 23, 2025 | 23.12 | 23.05 | 23.05 | 23.12 | 22.83 | 19,974 |
| September 22, 2025 | 23.1 | 23.12 | 23.12 | 23.14 | 23.02 | 10,046 |
| September 19, 2025 | 23.11 | 23.18 | 23.18 | 23.18 | 23.11 | 5,663 |
| September 18, 2025 | 23.07 | 23.18 | 23.18 | 23.18 | 23 | 3,286 |
| September 17, 2025 | 23.15 | 23.13 | 23.13 | 23.21 | 23.07 | 8,828 |
| September 16, 2025 | 23.18 | 23.13 | 23.13 | 23.18 | 23.1 | 25,161 |
| September 15, 2025 | 23.19 | 23.22 | 23.22 | 23.25 | 23.18 | 10,823 |
| September 12, 2025 | 23 | 23.1 | 23.1 | 23.1 | 23 | 2,946 |
| September 11, 2025 | 23.28 | 23.13 | 23.13 | 23.28 | 22.92 | 20,130 |
| September 10, 2025 | 23.11 | 23.09 | 23.09 | 23.15 | 22.93 | 18,935 |
| September 09, 2025 | 23.07 | 23.1 | 23.1 | 23.18 | 23.01 | 14,374 |
| September 08, 2025 | 23.19 | 23.23 | 23.23 | 23.26 | 22.96 | 64,175 |
| September 05, 2025 | 23.05 | 23.19 | 23.19 | 23.2 | 23.05 | 11,207 |
| September 04, 2025 | 22.95 | 23.12 | 23.12 | 23.12 | 22.87 | 21,804 |
| September 03, 2025 | 22.9 | 22.99 | 22.99 | 23.07 | 22.88 | 17,996 |
| September 02, 2025 | 22.82 | 22.9 | 22.9 | 22.93 | 22.68 | 5,256 |
| August 29, 2025 | 23.27 | 23.25 | 22.77 | 23.31 | 23.11 | 58,292 |
| August 28, 2025 | 23.37 | 23.27 | 22.78 | 23.45 | 23.12 | 8,665 |
| August 27, 2025 | 23.22 | 23.3 | 22.81 | 23.38 | 23.22 | 7,680 |
| August 26, 2025 | 23.32 | 23.25 | 22.77 | 23.42 | 23.15 | 16,087 |
| August 25, 2025 | 23.28 | 23.31 | 22.82 | 23.33 | 23.21 | 11,055 |
| August 22, 2025 | 23.15 | 23.29 | 23.29 | 23.29 | 23.14 | 12,150 |
| August 21, 2025 | 23.1 | 23.02 | 23.02 | 23.17 | 23.02 | 3,390 |
| August 20, 2025 | 23 | 23.05 | 23.05 | 23.14 | 23 | 3,170 |
| August 19, 2025 | 23.05 | 23.03 | 23.03 | 23.14 | 22.82 | 22,913 |
| August 18, 2025 | 22.91 | 23.06 | 23.06 | 23.07 | 22.91 | 20,173 |
| August 15, 2025 | 23.11 | 22.95 | 22.95 | 23.13 | 22.87 | 7,570 |
| August 14, 2025 | 23.03 | 23.08 | 23.08 | 23.15 | 23.02 | 14,533 |
| August 13, 2025 | 22.9 | 23.03 | 23.03 | 23.05 | 22.86 | 42,669 |
| August 12, 2025 | 22.85 | 22.84 | 22.84 | 22.85 | 22.7 | 7,924 |
| August 11, 2025 | 22.8 | 22.77 | 22.77 | 22.8 | 22.66 | 8,896 |
| August 08, 2025 | 22.7 | 22.8 | 22.8 | 22.96 | 22.4 | 5,945 |
| August 07, 2025 | 23 | 22.7 | 22.7 | 23.03 | 22.65 | 32,797 |
| August 06, 2025 | 22.91 | 22.94 | 22.94 | 22.99 | 22.82 | 14,087 |
| August 05, 2025 | 22.95 | 22.93 | 22.93 | 22.99 | 22.85 | 10,509 |
| August 04, 2025 | 22.76 | 23.02 | 23.02 | 23.09 | 22.76 | 14,745 |
| August 01, 2025 | 22.89 | 22.82 | 22.82 | 22.92 | 22.76 | 5,213 |
| July 31, 2025 | 22.72 | 22.9 | 22.9 | 23.09 | 22.64 | 43,673 |
| July 30, 2025 | 22.92 | 22.74 | 22.74 | 23.1 | 22.74 | 34,495 |
| July 29, 2025 | 22.87 | 22.8 | 22.8 | 22.93 | 22.7 | 48,134 |
| July 28, 2025 | 22.67 | 22.93 | 22.93 | 22.93 | 22.66 | 26,554 |
| July 25, 2025 | 22.88 | 22.65 | 22.65 | 23.05 | 22.6 | 40,052 |
| July 24, 2025 | 23.18 | 22.8 | 22.8 | 23.33 | 22.66 | 25,721 |
| July 23, 2025 | 23.22 | 23.23 | 23.23 | 23.44 | 23.17 | 8,119 |
| July 22, 2025 | 23.22 | 23.33 | 23.33 | 23.39 | 23.22 | 8,496 |
| July 21, 2025 | 23.01 | 23.29 | 23.29 | 23.33 | 23.01 | 13,861 |
| July 18, 2025 | 22.9 | 23.13 | 23.13 | 23.14 | 22.9 | 10,119 |
| July 17, 2025 | 22.97 | 22.9 | 22.9 | 23.09 | 22.68 | 10,886 |
| July 16, 2025 | 22.9 | 22.99 | 22.99 | 22.99 | 22.84 | 4,541 |
| July 15, 2025 | 22.72 | 22.89 | 22.89 | 22.89 | 22.72 | 4,326 |
| July 14, 2025 | 22.67 | 22.75 | 22.75 | 23.06 | 22.59 | 30,867 |
| July 11, 2025 | 23.09 | 22.63 | 22.63 | 23.13 | 22.63 | 25,718 |
| July 10, 2025 | 22.9 | 23.05 | 23.05 | 23.1 | 22.9 | 17,620 |
| July 09, 2025 | 22.73 | 22.94 | 22.94 | 23.02 | 22.73 | 13,113 |