25.10
+0.25(+1.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.92 | 25.1 | 25.1 | 25.12 | 24.92 | 67,153 |
September 04, 2025 | 24.86 | 24.85 | 24.85 | 24.89 | 24.79 | 54,711 |
September 03, 2025 | 24.79 | 24.86 | 24.86 | 24.89 | 24.73 | 55,472 |
September 02, 2025 | 24.65 | 24.74 | 24.74 | 24.77 | 24.65 | 49,993 |
August 29, 2025 | 24.9 | 24.7 | 24.7 | 24.93 | 24.68 | 273,784 |
August 28, 2025 | 24.86 | 24.87 | 24.87 | 24.91 | 24.83 | 30,042 |
August 27, 2025 | 24.87 | 24.89 | 24.89 | 24.9 | 24.83 | 22,529 |
August 26, 2025 | 24.94 | 24.86 | 24.86 | 24.94 | 24.77 | 74,993 |
August 25, 2025 | 25 | 24.9 | 24.9 | 25.05 | 24.89 | 64,089 |
August 22, 2025 | 24.9 | 25 | 25 | 25.03 | 24.9 | 61,402 |
August 21, 2025 | 24.95 | 24.91 | 24.91 | 24.98 | 24.87 | 37,963 |
August 20, 2025 | 24.96 | 24.95 | 24.95 | 24.98 | 24.88 | 39,733 |
August 19, 2025 | 24.87 | 24.96 | 24.96 | 24.98 | 24.84 | 61,985 |
August 18, 2025 | 24.8 | 24.88 | 24.88 | 24.93 | 24.76 | 71,762 |
August 15, 2025 | 24.75 | 24.79 | 24.79 | 24.82 | 24.75 | 66,687 |
August 14, 2025 | 25.08 | 25.1 | 24.74 | 25.1 | 25.03 | 38,507 |
August 13, 2025 | 25.06 | 25.09 | 24.73 | 25.1 | 25.01 | 62,722 |
August 12, 2025 | 24.97 | 24.98 | 24.62 | 25 | 24.93 | 70,395 |
August 11, 2025 | 24.97 | 24.94 | 24.58 | 24.98 | 24.9 | 44,531 |
August 08, 2025 | 24.94 | 24.92 | 24.92 | 25 | 24.88 | 29,495 |
August 07, 2025 | 24.96 | 24.89 | 24.89 | 24.96 | 24.85 | 47,533 |
August 06, 2025 | 24.94 | 24.88 | 24.88 | 24.98 | 24.87 | 45,482 |
August 05, 2025 | 24.96 | 24.91 | 24.91 | 24.99 | 24.88 | 40,107 |
August 04, 2025 | 24.92 | 24.91 | 24.91 | 24.96 | 24.9 | 42,282 |
August 01, 2025 | 24.85 | 24.9 | 24.9 | 24.99 | 24.85 | 31,537 |
July 31, 2025 | 24.85 | 24.87 | 24.87 | 24.93 | 24.81 | 182,896 |
July 30, 2025 | 24.85 | 24.84 | 24.84 | 24.89 | 24.76 | 36,632 |
July 29, 2025 | 24.81 | 24.81 | 24.81 | 24.84 | 24.77 | 49,169 |
July 28, 2025 | 24.7 | 24.73 | 24.73 | 24.79 | 24.67 | 52,091 |
July 25, 2025 | 24.74 | 24.72 | 24.72 | 24.75 | 24.67 | 46,497 |
July 24, 2025 | 24.69 | 24.72 | 24.72 | 24.79 | 24.67 | 65,264 |
July 23, 2025 | 24.78 | 24.72 | 24.72 | 24.89 | 24.67 | 41,203 |
July 22, 2025 | 24.91 | 24.69 | 24.69 | 24.91 | 24.69 | 36,798 |
July 21, 2025 | 24.79 | 24.76 | 24.76 | 24.92 | 24.71 | 65,390 |
July 18, 2025 | 24.85 | 24.79 | 24.79 | 24.87 | 24.71 | 35,781 |
July 17, 2025 | 24.66 | 24.76 | 24.76 | 24.79 | 24.65 | 41,652 |
July 16, 2025 | 24.67 | 24.68 | 24.68 | 24.75 | 24.61 | 31,635 |
July 15, 2025 | 24.79 | 24.68 | 24.68 | 24.8 | 24.68 | 45,604 |
July 14, 2025 | 24.8 | 24.78 | 24.78 | 24.84 | 24.72 | 49,945 |
July 11, 2025 | 24.86 | 24.82 | 24.82 | 24.86 | 24.76 | 34,872 |
July 10, 2025 | 24.8 | 24.87 | 24.87 | 24.87 | 24.72 | 43,007 |
July 09, 2025 | 24.79 | 24.79 | 24.79 | 24.84 | 24.73 | 58,593 |
July 08, 2025 | 24.64 | 24.7 | 24.7 | 24.79 | 24.63 | 56,838 |
July 07, 2025 | 24.75 | 24.64 | 24.64 | 24.83 | 24.59 | 55,334 |
July 03, 2025 | 24.75 | 24.75 | 24.75 | 24.8 | 24.6 | 42,147 |
July 02, 2025 | 24.58 | 24.73 | 24.73 | 24.78 | 24.54 | 58,782 |
July 01, 2025 | 24.35 | 24.58 | 24.58 | 24.58 | 24.3 | 70,567 |
June 30, 2025 | 24.42 | 24.32 | 24.32 | 24.49 | 24.25 | 772,939 |
June 27, 2025 | 24.42 | 24.3 | 24.3 | 24.56 | 24.3 | 82,690 |
June 26, 2025 | 24.39 | 24.42 | 24.42 | 24.6 | 24.35 | 54,800 |
June 25, 2025 | 24.57 | 24.34 | 24.34 | 24.57 | 24.3 | 65,878 |
June 24, 2025 | 24.52 | 24.51 | 24.51 | 24.58 | 24.46 | 53,347 |
June 23, 2025 | 24.51 | 24.43 | 24.43 | 24.56 | 24.42 | 44,989 |
June 20, 2025 | 24.58 | 24.51 | 24.51 | 24.6 | 24.44 | 49,022 |
June 18, 2025 | 24.61 | 24.47 | 24.47 | 24.7 | 24.46 | 78,970 |
June 17, 2025 | 24.55 | 24.59 | 24.59 | 24.65 | 24.52 | 54,546 |
June 16, 2025 | 24.57 | 24.53 | 24.53 | 24.64 | 24.51 | 68,753 |
June 13, 2025 | 24.5 | 24.48 | 24.48 | 24.66 | 24.42 | 85,870 |
June 12, 2025 | 24.75 | 24.58 | 24.58 | 24.77 | 24.57 | 44,093 |
June 11, 2025 | 24.77 | 24.64 | 24.64 | 24.85 | 24.64 | 44,434 |