24.49
+0.03(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.08 | 24.46 | 24.46 | 24.48 | 24.08 | 41,076 |
September 04, 2025 | 23.94 | 23.96 | 23.96 | 23.99 | 23.81 | 14,400 |
September 03, 2025 | 23.58 | 23.87 | 23.87 | 23.89 | 23.53 | 46,109 |
September 02, 2025 | 23.78 | 23.63 | 23.63 | 24 | 23.56 | 36,100 |
August 29, 2025 | 23.87 | 23.62 | 23.62 | 23.92 | 23.55 | 141,004 |
August 28, 2025 | 23.87 | 23.9 | 23.9 | 23.95 | 23.87 | 11,100 |
August 27, 2025 | 23.81 | 23.91 | 23.91 | 23.94 | 23.78 | 25,800 |
August 26, 2025 | 24 | 23.87 | 23.87 | 24 | 23.85 | 36,900 |
August 25, 2025 | 23.87 | 24.02 | 24.02 | 24.07 | 23.87 | 25,540 |
August 22, 2025 | 23.79 | 23.95 | 23.95 | 23.99 | 23.72 | 34,900 |
August 21, 2025 | 23.54 | 23.71 | 23.71 | 23.78 | 23.53 | 27,742 |
August 20, 2025 | 23.64 | 23.69 | 23.69 | 23.72 | 23.61 | 24,000 |
August 19, 2025 | 23.42 | 23.59 | 23.59 | 23.63 | 23.42 | 25,100 |
August 18, 2025 | 23.38 | 23.35 | 23.35 | 23.45 | 23.25 | 25,402 |
August 15, 2025 | 23.29 | 23.34 | 23.34 | 23.39 | 23.29 | 25,800 |
August 14, 2025 | 23.72 | 23.66 | 23.29 | 23.72 | 23.6 | 31,440 |
August 13, 2025 | 23.74 | 23.71 | 23.34 | 23.74 | 23.65 | 28,400 |
August 12, 2025 | 23.65 | 23.56 | 23.19 | 23.65 | 23.54 | 21,500 |
August 11, 2025 | 23.51 | 23.57 | 23.2 | 23.64 | 23.51 | 25,312 |
August 08, 2025 | 23.62 | 23.58 | 23.58 | 23.62 | 23.4 | 25,412 |
August 07, 2025 | 23.49 | 23.52 | 23.52 | 23.62 | 23.44 | 38,633 |
August 06, 2025 | 23.65 | 23.54 | 23.54 | 23.65 | 23.32 | 34,226 |
August 05, 2025 | 23.55 | 23.51 | 23.51 | 23.7 | 23.46 | 20,900 |
August 04, 2025 | 23.47 | 23.63 | 23.63 | 23.63 | 23.42 | 17,400 |
August 01, 2025 | 23.24 | 23.35 | 23.35 | 23.4 | 23.24 | 64,200 |
July 31, 2025 | 23.03 | 23.27 | 23.27 | 23.28 | 22.97 | 134,600 |
July 30, 2025 | 23.15 | 23.06 | 23.06 | 23.15 | 22.94 | 16,824 |
July 29, 2025 | 22.86 | 23.12 | 23.12 | 23.15 | 22.86 | 26,726 |
July 28, 2025 | 22.92 | 22.9 | 22.9 | 22.93 | 22.89 | 16,300 |
July 25, 2025 | 22.82 | 22.89 | 22.89 | 22.94 | 22.82 | 28,100 |
July 24, 2025 | 22.79 | 22.85 | 22.85 | 22.91 | 22.76 | 31,519 |
July 23, 2025 | 22.92 | 22.89 | 22.89 | 22.92 | 22.82 | 28,302 |
July 22, 2025 | 22.92 | 22.92 | 22.92 | 22.99 | 22.89 | 34,649 |
July 21, 2025 | 23 | 22.92 | 22.92 | 23.04 | 22.83 | 51,222 |
July 18, 2025 | 22.92 | 22.88 | 22.88 | 23 | 22.81 | 22,924 |
July 17, 2025 | 22.68 | 22.82 | 22.82 | 23.04 | 22.68 | 140,700 |
July 16, 2025 | 22.77 | 22.72 | 22.72 | 22.87 | 22.69 | 58,500 |
July 15, 2025 | 22.99 | 22.82 | 22.82 | 22.99 | 22.81 | 44,600 |
July 14, 2025 | 23 | 22.9 | 22.9 | 23 | 22.84 | 39,500 |
July 11, 2025 | 22.93 | 22.95 | 22.95 | 23.05 | 22.85 | 34,500 |
July 10, 2025 | 22.87 | 23.04 | 23.04 | 23.07 | 22.81 | 36,043 |
July 09, 2025 | 22.64 | 22.87 | 22.87 | 22.87 | 22.6 | 24,108 |
July 08, 2025 | 22.6 | 22.71 | 22.71 | 22.81 | 22.55 | 31,434 |
July 07, 2025 | 22.59 | 22.6 | 22.6 | 22.71 | 22.52 | 37,037 |
July 03, 2025 | 22.61 | 22.68 | 22.68 | 22.69 | 22.55 | 14,740 |
July 02, 2025 | 22.34 | 22.62 | 22.62 | 22.62 | 22.34 | 29,444 |
July 01, 2025 | 22.3 | 22.41 | 22.41 | 22.5 | 22.27 | 32,436 |
June 30, 2025 | 22.57 | 22.2 | 22.2 | 22.61 | 22.16 | 164,800 |
June 27, 2025 | 22.48 | 22.41 | 22.41 | 22.58 | 22.41 | 46,000 |
June 26, 2025 | 22.37 | 22.53 | 22.53 | 22.58 | 22.35 | 30,100 |
June 25, 2025 | 22.35 | 22.37 | 22.37 | 22.47 | 22.35 | 23,539 |
June 24, 2025 | 22.25 | 22.47 | 22.47 | 22.49 | 22.23 | 32,700 |
June 23, 2025 | 22.18 | 22.22 | 22.22 | 22.34 | 22.18 | 27,600 |
June 20, 2025 | 22 | 22.22 | 22.22 | 22.3 | 21.97 | 33,908 |
June 18, 2025 | 22.01 | 22.09 | 22.09 | 22.11 | 22 | 25,300 |
June 17, 2025 | 22.01 | 22.02 | 22.02 | 22.06 | 22.01 | 31,400 |
June 16, 2025 | 22.26 | 21.93 | 21.93 | 22.29 | 21.9 | 106,200 |
June 13, 2025 | 22.06 | 22.15 | 22.15 | 22.33 | 22.01 | 32,643 |
June 12, 2025 | 22.21 | 22.28 | 22.28 | 22.33 | 22.19 | 32,312 |
June 11, 2025 | 22.26 | 22.24 | 22.24 | 22.44 | 22.2 | 29,400 |