22.96
+0.76(+3.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.43 | 22.96 | 22.96 | 23.2 | 22.35 | 12.62M |
| September 25, 2025 | 23.02 | 22.2 | 22.2 | 23.03 | 22.16 | 16.44M |
| September 24, 2025 | 22.97 | 23.13 | 23.13 | 23.38 | 22.91 | 11.91M |
| September 23, 2025 | 23.54 | 22.86 | 22.86 | 23.7 | 22.84 | 11.02M |
| September 22, 2025 | 23.35 | 23.17 | 23.17 | 23.39 | 22.94 | 12.9M |
| September 19, 2025 | 24.15 | 23.49 | 23.49 | 24.15 | 23.35 | 19.11M |
| September 18, 2025 | 24.81 | 24.11 | 24.11 | 24.99 | 23.89 | 15.35M |
| September 17, 2025 | 24.6 | 24.54 | 24.54 | 25.77 | 24.19 | 14.78M |
| September 16, 2025 | 24.4 | 24.48 | 24.48 | 24.88 | 24.19 | 11.07M |
| September 15, 2025 | 25.22 | 24.17 | 24.17 | 25.38 | 24.05 | 13.19M |
| September 12, 2025 | 25 | 25.04 | 25.04 | 25.49 | 24.87 | 14.73M |
| September 11, 2025 | 23.66 | 25.02 | 25.02 | 25.14 | 23.66 | 25.71M |
| September 10, 2025 | 23.94 | 23.83 | 23.83 | 24.46 | 23.72 | 11.49M |
| September 09, 2025 | 23.85 | 24.14 | 24.14 | 24.36 | 23.7 | 10.96M |
| September 08, 2025 | 24.34 | 23.98 | 23.98 | 24.35 | 23.12 | 15.49M |
| September 05, 2025 | 23.9 | 24.5 | 24.5 | 24.92 | 23.78 | 18.48M |
| September 04, 2025 | 23.76 | 23.91 | 23.91 | 23.99 | 23.2 | 11.63M |
| September 03, 2025 | 24.25 | 23.93 | 23.93 | 24.52 | 23.79 | 11.53M |
| September 02, 2025 | 24.23 | 24.41 | 24.41 | 24.75 | 24.07 | 12.15M |
| August 29, 2025 | 24.29 | 24.63 | 24.63 | 24.89 | 24.24 | 8.79M |
| August 28, 2025 | 25.06 | 24.57 | 24.22 | 25.06 | 24.29 | 11.71M |
| August 27, 2025 | 24.5 | 24.74 | 24.39 | 25.08 | 24.41 | 10.35M |
| August 26, 2025 | 24.81 | 24.74 | 24.39 | 25 | 24.62 | 8.05M |
| August 25, 2025 | 25 | 24.92 | 24.57 | 25 | 24.51 | 10.01M |
| August 22, 2025 | 23.98 | 25.11 | 24.75 | 25.24 | 23.91 | 20.54M |
| August 21, 2025 | 23.84 | 23.69 | 23.35 | 23.95 | 23.42 | 9.43M |
| August 20, 2025 | 23.57 | 24.08 | 23.74 | 24.47 | 23.53 | 12.66M |
| August 19, 2025 | 23.53 | 23.53 | 23.19 | 24.24 | 23.3 | 8.88M |
| August 18, 2025 | 23.3 | 23.24 | 23.24 | 23.64 | 23.22 | 12.21M |
| August 15, 2025 | 23.58 | 23.36 | 23.36 | 23.86 | 23.35 | 10.78M |
| August 14, 2025 | 22.83 | 23.37 | 23.37 | 23.46 | 22.47 | 11.82M |
| August 13, 2025 | 21.81 | 22.92 | 22.92 | 22.99 | 21.71 | 16.24M |
| August 12, 2025 | 20.89 | 21.71 | 21.71 | 22 | 20.82 | 15.79M |
| August 11, 2025 | 21.28 | 20.87 | 20.87 | 21.6 | 20.4 | 20.71M |
| August 08, 2025 | 21.63 | 21.22 | 21.22 | 21.78 | 21.16 | 11.33M |
| August 07, 2025 | 21.75 | 21.61 | 21.61 | 22.15 | 21.31 | 12.72M |
| August 06, 2025 | 22.62 | 21.3 | 21.3 | 22.78 | 21.25 | 19.48M |
| August 05, 2025 | 21.95 | 22.38 | 22.38 | 22.66 | 21.78 | 22.03M |
| August 04, 2025 | 21.87 | 21.59 | 21.59 | 21.89 | 21.31 | 18.56M |
| August 01, 2025 | 23 | 21.79 | 21.79 | 23.08 | 21.79 | 25.06M |
| July 31, 2025 | 23.64 | 23.29 | 23.29 | 23.66 | 22.94 | 21.3M |
| July 30, 2025 | 25.03 | 23.92 | 23.92 | 25.05 | 23.78 | 16.56M |
| July 29, 2025 | 25.6 | 25.18 | 25.18 | 25.6 | 24.98 | 13.12M |
| July 28, 2025 | 25.33 | 25.71 | 25.71 | 26.13 | 24.92 | 17.84M |
| July 25, 2025 | 24.64 | 25.51 | 25.51 | 25.65 | 24.42 | 36.92M |
| July 24, 2025 | 27.19 | 25.07 | 25.07 | 27.6 | 24.37 | 66M |
| July 23, 2025 | 30.21 | 30.37 | 30.37 | 30.88 | 30.02 | 20.96M |
| July 22, 2025 | 28.48 | 29.66 | 29.66 | 29.75 | 28.48 | 9.3M |
| July 21, 2025 | 28.59 | 28.39 | 28.39 | 28.92 | 28.33 | 7.03M |
| July 18, 2025 | 28.65 | 28.34 | 28.34 | 28.74 | 28.1 | 9.01M |
| July 17, 2025 | 28.01 | 28.46 | 28.46 | 28.5 | 27.98 | 7.62M |
| July 16, 2025 | 27.96 | 28.14 | 28.14 | 28.29 | 27.61 | 8.76M |
| July 15, 2025 | 28.67 | 27.99 | 27.99 | 28.85 | 27.94 | 8.84M |
| July 14, 2025 | 29.25 | 28.25 | 28.25 | 29.4 | 28.07 | 13.28M |
| July 11, 2025 | 29.62 | 29.55 | 29.55 | 29.82 | 29.12 | 12.32M |
| July 10, 2025 | 29.7 | 30.23 | 30.23 | 30.93 | 29.59 | 12.07M |
| July 09, 2025 | 29.37 | 29.84 | 29.84 | 30.33 | 29.2 | 15.43M |
| July 08, 2025 | 27.71 | 29.06 | 29.06 | 29.61 | 27.67 | 18.33M |
| July 07, 2025 | 28.01 | 27.48 | 27.48 | 28.48 | 27.09 | 13.06M |
| July 03, 2025 | 28.67 | 28.46 | 28.46 | 28.78 | 28.37 | 5.95M |