25.08
-0.1(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 25.13 | 25.08 | 25.08 | 25.18 | 25.07 | 14,229 |
| September 29, 2025 | 25.2 | 25.18 | 25.18 | 25.25 | 25.18 | 1,994 |
| September 26, 2025 | 25.16 | 25.17 | 25.17 | 25.19 | 25.15 | 1,817 |
| September 25, 2025 | 25.18 | 25.11 | 25.11 | 25.18 | 25.07 | 6,723 |
| September 24, 2025 | 25.16 | 25.08 | 25.08 | 25.24 | 25.08 | 22,137 |
| September 23, 2025 | 25.06 | 25.11 | 25.11 | 25.12 | 25.05 | 33,955 |
| September 22, 2025 | 25.11 | 25.09 | 25.09 | 25.15 | 25.05 | 12,859 |
| September 19, 2025 | 25.25 | 25.06 | 25.06 | 25.25 | 25.05 | 17,033 |
| September 18, 2025 | 25.71 | 25.66 | 25.14 | 25.71 | 25.66 | 10,814 |
| September 17, 2025 | 25.8 | 25.69 | 25.17 | 25.87 | 25.62 | 50,287 |
| September 16, 2025 | 25.8 | 25.76 | 25.24 | 25.8 | 25.75 | 7,170 |
| September 15, 2025 | 25.84 | 25.76 | 25.24 | 25.84 | 25.75 | 1,458 |
| September 12, 2025 | 25.84 | 25.81 | 25.29 | 25.84 | 25.7 | 4,647 |
| September 11, 2025 | 25.75 | 25.72 | 25.2 | 25.75 | 25.7 | 3,241 |
| September 10, 2025 | 25.64 | 25.68 | 25.68 | 25.74 | 25.64 | 4,574 |
| September 09, 2025 | 25.72 | 25.71 | 25.71 | 25.73 | 25.68 | 3,814 |
| September 08, 2025 | 25.75 | 25.74 | 25.74 | 25.75 | 25.74 | 1,089 |
| September 05, 2025 | 25.48 | 25.74 | 25.74 | 25.74 | 25.47 | 7,206 |
| September 04, 2025 | 25.57 | 25.62 | 25.62 | 25.67 | 25.55 | 13,107 |
| September 03, 2025 | 25.62 | 25.67 | 25.67 | 25.71 | 25.62 | 8,800 |
| September 02, 2025 | 25.5 | 25.58 | 25.58 | 25.61 | 25.5 | 6,300 |
| August 29, 2025 | 25.43 | 25.51 | 25.51 | 25.51 | 25.43 | 4,423 |
| August 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.39 | 3,831 |
| August 27, 2025 | 25.41 | 25.4 | 25.4 | 25.42 | 25.39 | 2,049 |
| August 26, 2025 | 25.41 | 25.42 | 25.42 | 25.47 | 25.41 | 6,177 |
| August 25, 2025 | 25.37 | 25.44 | 25.44 | 25.44 | 25.35 | 1,374 |
| August 22, 2025 | 25.27 | 25.38 | 25.38 | 25.39 | 25.27 | 3,749 |
| August 21, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 613 |
| August 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.29 | 1,164 |
| August 19, 2025 | 25.32 | 25.3 | 25.3 | 25.33 | 25.3 | 2,312 |
| August 18, 2025 | 25.36 | 25.24 | 25.24 | 25.39 | 25.21 | 17,558 |
| August 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.34 | 1,173 |
| August 14, 2025 | 25.36 | 25.3 | 25.3 | 25.36 | 25.3 | 15,330 |
| August 13, 2025 | 25.34 | 25.36 | 25.36 | 25.36 | 25.34 | 2,568 |
| August 12, 2025 | 27.5 | 25.35 | 25.35 | 27.5 | 25.35 | 1,275 |
| August 11, 2025 | 25.67 | 25.34 | 25.34 | 25.67 | 25.34 | 3,106 |
| August 08, 2025 | 25.35 | 25.36 | 25.36 | 25.36 | 25.25 | 2,699 |
| August 07, 2025 | 25.33 | 25.33 | 25.33 | 25.4 | 25.31 | 1,471 |
| August 06, 2025 | 25.48 | 25.43 | 25.43 | 25.48 | 25.39 | 2,012 |
| August 05, 2025 | 25.34 | 25.43 | 25.43 | 25.49 | 25.34 | 4,166 |
| August 04, 2025 | 25.3 | 25.31 | 25.31 | 25.45 | 25.3 | 3,166 |
| August 01, 2025 | 25.31 | 25.4 | 25.4 | 25.41 | 25.31 | 8,082 |
| July 31, 2025 | 25.29 | 25.31 | 25.31 | 25.32 | 25.2 | 12,163 |
| July 30, 2025 | 25.16 | 25.28 | 25.28 | 25.28 | 25.16 | 4,040 |
| July 29, 2025 | 25.18 | 25.2 | 25.2 | 25.2 | 25.15 | 4,307 |
| July 28, 2025 | 25.2 | 25.2 | 25.2 | 25.23 | 25.08 | 6,602 |
| July 25, 2025 | 25.11 | 25.2 | 25.2 | 25.3 | 25.06 | 7,185 |
| July 24, 2025 | 25.1 | 25.12 | 25.12 | 25.25 | 25.06 | 14,403 |
| July 23, 2025 | 25.13 | 25.14 | 25.14 | 25.31 | 25.13 | 8,170 |
| July 22, 2025 | 25.15 | 25.12 | 25.12 | 25.21 | 25.02 | 4,985 |
| July 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,346 |
| July 18, 2025 | 25.29 | 25.16 | 25.16 | 25.29 | 25.16 | 1,126 |
| July 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 498 |
| July 16, 2025 | 25.21 | 25.22 | 25.22 | 25.22 | 24.94 | 2,153 |
| July 15, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 483 |
| July 14, 2025 | 25.06 | 25.22 | 25.22 | 25.22 | 25.06 | 4,381 |
| July 11, 2025 | 25.13 | 25.1 | 25.1 | 25.15 | 24.99 | 5,755 |
| July 10, 2025 | 25.15 | 25.12 | 25.12 | 25.15 | 25.12 | 1,044 |
| July 09, 2025 | 24.8 | 25.08 | 25.08 | 25.08 | 24.8 | 5,013 |
| July 08, 2025 | 24.85 | 24.89 | 24.89 | 24.9 | 24.84 | 3,687 |