23.46
-0.18(-0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 23.66 | 23.64 | 23.64 | 23.75 | 23.36 | 9.28M |
September 26, 2025 | 23.61 | 23.83 | 23.83 | 24.21 | 23.55 | 7.73M |
September 25, 2025 | 23.73 | 23.7 | 23.7 | 23.97 | 23.65 | 8.74M |
September 24, 2025 | 23.64 | 23.75 | 23.75 | 24.12 | 23.58 | 8.41M |
September 23, 2025 | 23.25 | 23.47 | 23.47 | 23.81 | 23.21 | 8.29M |
September 22, 2025 | 23.19 | 23.1 | 23.1 | 23.32 | 22.86 | 9.79M |
September 19, 2025 | 23.95 | 23.28 | 23.28 | 24 | 23.24 | 17.9M |
September 18, 2025 | 24.39 | 24.09 | 24.09 | 24.46 | 24.05 | 6.42M |
September 17, 2025 | 24.58 | 24.38 | 24.38 | 24.69 | 24.32 | 4.91M |
September 16, 2025 | 24.38 | 24.55 | 24.55 | 24.62 | 24.19 | 5.83M |
September 15, 2025 | 24.3 | 24.18 | 24.18 | 24.41 | 24.08 | 5.7M |
September 12, 2025 | 24.49 | 24.36 | 24.36 | 24.74 | 24.31 | 4.15M |
September 11, 2025 | 24.06 | 24.37 | 24.37 | 24.42 | 24 | 5.43M |
September 10, 2025 | 23.88 | 24.37 | 24.37 | 24.39 | 23.76 | 4.77M |
September 09, 2025 | 23.98 | 23.85 | 23.85 | 24.21 | 23.81 | 4.41M |
September 08, 2025 | 24.19 | 23.85 | 23.85 | 24.36 | 23.72 | 6.1M |
September 05, 2025 | 24.1 | 23.98 | 23.98 | 24.3 | 23.73 | 4.59M |
September 04, 2025 | 24.04 | 24.39 | 24.39 | 24.43 | 23.93 | 4.82M |
September 03, 2025 | 24.61 | 24.07 | 24.07 | 24.77 | 24.01 | 4.64M |
September 02, 2025 | 24.26 | 24.74 | 24.74 | 24.74 | 24.12 | 5.56M |
August 29, 2025 | 24.4 | 24.44 | 24.44 | 24.52 | 24.3 | 3.61M |
August 28, 2025 | 24.08 | 24.38 | 24.38 | 24.4 | 23.85 | 5.08M |
August 27, 2025 | 23.95 | 24.14 | 24.14 | 24.43 | 23.93 | 5.81M |
August 26, 2025 | 23.79 | 23.9 | 23.9 | 23.94 | 23.48 | 7.81M |
August 25, 2025 | 23.74 | 23.86 | 23.86 | 23.96 | 23.64 | 5.08M |
August 22, 2025 | 23.49 | 23.81 | 23.81 | 23.85 | 23.47 | 4.5M |
August 21, 2025 | 23.22 | 23.44 | 23.44 | 23.54 | 23.15 | 3.77M |
August 20, 2025 | 23.18 | 23.23 | 23.23 | 23.32 | 22.91 | 4.25M |
August 19, 2025 | 23.1 | 23.1 | 23.1 | 23.46 | 23 | 7.18M |
August 18, 2025 | 23.71 | 23.24 | 23.24 | 23.79 | 23.16 | 7.37M |
August 15, 2025 | 24.09 | 24.03 | 24.03 | 24.42 | 23.93 | 6.33M |
August 14, 2025 | 24.09 | 24.07 | 24.07 | 24.42 | 23.84 | 8.57M |
August 13, 2025 | 24.06 | 24.22 | 24.22 | 24.38 | 23.96 | 4.53M |
August 12, 2025 | 23.97 | 23.98 | 23.98 | 24.18 | 23.8 | 5.28M |
August 11, 2025 | 24.03 | 23.96 | 23.96 | 24.22 | 23.9 | 4.71M |
August 08, 2025 | 23.86 | 24.02 | 24.02 | 24.3 | 23.7 | 4.44M |
August 07, 2025 | 24.44 | 23.77 | 23.77 | 24.71 | 23.71 | 6.15M |
August 06, 2025 | 24.5 | 24.25 | 24.25 | 24.54 | 24.06 | 9.67M |
August 05, 2025 | 24.53 | 24.32 | 24.32 | 24.53 | 23.41 | 10.61M |
August 04, 2025 | 23.61 | 23.93 | 23.93 | 24.07 | 23.6 | 9.17M |
August 01, 2025 | 24.01 | 23.7 | 23.7 | 24.19 | 23.58 | 6.99M |
July 31, 2025 | 24.02 | 24.39 | 24.39 | 24.51 | 24.01 | 10.99M |
July 30, 2025 | 23.98 | 24.29 | 24.29 | 24.57 | 23.9 | 7.76M |
July 29, 2025 | 23.86 | 24.22 | 24.22 | 24.31 | 23.82 | 6.29M |
July 28, 2025 | 23.85 | 23.81 | 23.81 | 23.91 | 23.66 | 4.78M |
July 25, 2025 | 23.77 | 23.63 | 23.63 | 23.85 | 23.54 | 3.33M |
July 24, 2025 | 23.47 | 23.76 | 23.76 | 23.84 | 23.47 | 7.17M |
July 23, 2025 | 23.6 | 23.42 | 23.42 | 23.61 | 23.11 | 6.38M |
July 22, 2025 | 23 | 23.57 | 23.57 | 23.65 | 22.95 | 9.02M |
July 21, 2025 | 24.3 | 23.09 | 23.09 | 24.33 | 23.07 | 8.98M |
July 18, 2025 | 24.72 | 24.39 | 24.39 | 24.75 | 24.29 | 7.67M |
July 17, 2025 | 24.16 | 24.45 | 24.45 | 24.47 | 24.08 | 4.1M |
July 16, 2025 | 24.68 | 24.19 | 24.19 | 24.78 | 24.17 | 7.22M |
July 15, 2025 | 25.42 | 24.64 | 24.64 | 25.52 | 24.6 | 6.44M |
July 14, 2025 | 25.24 | 25.45 | 25.45 | 25.75 | 25.03 | 4.89M |
July 11, 2025 | 25.05 | 25.28 | 25.28 | 25.44 | 24.88 | 5.66M |
July 10, 2025 | 25.03 | 25.1 | 25.1 | 25.12 | 24.73 | 5.19M |
July 09, 2025 | 25.11 | 25.14 | 25.14 | 25.43 | 25.04 | 6.39M |
July 08, 2025 | 24.85 | 25.18 | 25.18 | 25.62 | 24.73 | 7.86M |
July 07, 2025 | 25.06 | 24.82 | 24.82 | 25.26 | 24.54 | 7.06M |