24.79
-0.2(-0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 24.98 | 24.79 | 24.79 | 25.31 | 24.71 | 769,915 |
October 02, 2025 | 24.98 | 24.99 | 24.99 | 25.11 | 24.69 | 777,800 |
October 01, 2025 | 24.75 | 25.05 | 25.05 | 25.21 | 24.6 | 777,353 |
September 30, 2025 | 24.82 | 24.89 | 24.89 | 24.97 | 24.48 | 974,705 |
September 29, 2025 | 26.09 | 24.89 | 24.89 | 26.14 | 24.85 | 831,305 |
September 26, 2025 | 25.85 | 25.9 | 25.9 | 26.04 | 25.67 | 648,200 |
September 25, 2025 | 26.45 | 25.82 | 25.82 | 26.53 | 25.5 | 790,538 |
September 24, 2025 | 26.22 | 26.48 | 26.48 | 26.71 | 26.1 | 689,910 |
September 23, 2025 | 27.6 | 26.14 | 26.14 | 27.7 | 25.89 | 1.26M |
September 22, 2025 | 28.92 | 27.66 | 27.66 | 28.92 | 27.66 | 906,831 |
September 19, 2025 | 29.57 | 28.83 | 28.83 | 29.73 | 28.79 | 2.43M |
September 18, 2025 | 29.45 | 29.53 | 29.53 | 29.88 | 29.36 | 799,700 |
September 17, 2025 | 29.34 | 29.65 | 29.65 | 30.29 | 29.34 | 1.04M |
September 16, 2025 | 29.68 | 29.23 | 29.23 | 29.87 | 29.11 | 1.07M |
September 15, 2025 | 29.65 | 29.66 | 29.66 | 30.1 | 29.44 | 800,012 |
September 12, 2025 | 29.1 | 29.54 | 29.54 | 29.65 | 28.75 | 779,400 |
September 11, 2025 | 28.45 | 29.22 | 29.22 | 29.41 | 28.39 | 691,200 |
September 10, 2025 | 28.3 | 28.4 | 28.4 | 28.47 | 28.12 | 654,641 |
September 09, 2025 | 28.56 | 28.54 | 28.54 | 28.64 | 28.16 | 625,800 |
September 08, 2025 | 28.72 | 28.67 | 28.67 | 28.77 | 28.13 | 802,341 |
September 05, 2025 | 28.79 | 28.77 | 28.77 | 29.38 | 28.55 | 699,441 |
September 04, 2025 | 28.54 | 28.65 | 28.65 | 28.7 | 28.28 | 647,903 |
September 03, 2025 | 28.12 | 28.39 | 28.39 | 28.52 | 27.91 | 671,906 |
September 02, 2025 | 27.34 | 28.31 | 28.31 | 28.46 | 27.24 | 851,147 |
August 29, 2025 | 27.35 | 27.56 | 27.56 | 27.61 | 27.09 | 806,200 |
August 28, 2025 | 28.2 | 27.31 | 27.31 | 28.2 | 26.89 | 803,138 |
August 27, 2025 | 27.83 | 28.13 | 28.13 | 28.24 | 27.75 | 394,112 |
August 26, 2025 | 27.75 | 27.82 | 27.82 | 28.02 | 27.71 | 527,500 |
August 25, 2025 | 28.31 | 28.03 | 28.03 | 28.5 | 27.94 | 667,100 |
August 22, 2025 | 28.18 | 28.64 | 28.64 | 28.9 | 28.14 | 707,622 |
August 21, 2025 | 27.92 | 28.07 | 28.07 | 28.2 | 27.76 | 764,931 |
August 20, 2025 | 28.65 | 28.53 | 28.23 | 28.99 | 28.38 | 1.05M |
August 19, 2025 | 27.67 | 28.41 | 28.11 | 28.72 | 27.67 | 885,397 |
August 18, 2025 | 27.99 | 27.45 | 27.16 | 27.99 | 27.33 | 700,200 |
August 15, 2025 | 28.4 | 27.9 | 27.9 | 28.58 | 27.73 | 1.11M |
August 14, 2025 | 28.01 | 28.41 | 28.41 | 28.54 | 27.76 | 643,047 |
August 13, 2025 | 27.53 | 28.58 | 28.58 | 28.68 | 27.3 | 1.05M |
August 12, 2025 | 27.94 | 27.55 | 27.55 | 28.08 | 27.27 | 1.34M |
August 11, 2025 | 28.8 | 27.9 | 27.9 | 29 | 27.88 | 810,317 |
August 08, 2025 | 29 | 28.78 | 28.78 | 29.24 | 28.57 | 647,200 |
August 07, 2025 | 29.73 | 29.06 | 29.06 | 29.87 | 28.91 | 793,200 |
August 06, 2025 | 29.89 | 29.71 | 29.71 | 30.23 | 29.39 | 1.33M |
August 05, 2025 | 28.2 | 29.86 | 29.86 | 30.28 | 27.89 | 2.81M |
August 04, 2025 | 27.33 | 28.05 | 28.05 | 28.62 | 26.77 | 4.24M |
August 01, 2025 | 22.46 | 22.14 | 22.14 | 22.56 | 21.99 | 1.12M |
July 31, 2025 | 22.32 | 22.52 | 22.52 | 22.53 | 22.04 | 1.13M |
July 30, 2025 | 23.59 | 22.55 | 22.55 | 23.59 | 22.42 | 1.09M |
July 29, 2025 | 23.68 | 23.47 | 23.47 | 23.78 | 23.23 | 777,820 |
July 28, 2025 | 24.14 | 23.69 | 23.69 | 24.39 | 23.65 | 909,500 |
July 25, 2025 | 24.01 | 24.24 | 24.24 | 24.32 | 23.63 | 735,200 |
July 24, 2025 | 24.13 | 23.88 | 23.88 | 24.21 | 23.8 | 784,300 |
July 23, 2025 | 23.93 | 24.26 | 24.26 | 24.32 | 23.84 | 982,604 |
July 22, 2025 | 22.99 | 23.71 | 23.71 | 23.88 | 22.9 | 1.41M |
July 21, 2025 | 23.18 | 23.02 | 23.02 | 23.38 | 22.9 | 1.33M |
July 18, 2025 | 23.19 | 22.92 | 22.92 | 23.83 | 22.7 | 1.72M |
July 17, 2025 | 21.86 | 23.19 | 23.19 | 23.22 | 21.86 | 1.71M |
July 16, 2025 | 21.65 | 21.82 | 21.82 | 22.01 | 21.51 | 835,500 |
July 15, 2025 | 22.14 | 21.59 | 21.59 | 22.38 | 21.53 | 1.21M |
July 14, 2025 | 22.4 | 22.07 | 22.07 | 22.59 | 21.81 | 1.45M |
July 11, 2025 | 22.46 | 22.74 | 22.74 | 22.87 | 22.43 | 878,138 |