23.64
+0.1886(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.48 | 23.64 | 23.64 | 23.64 | 23.31 | 2,671 |
September 04, 2025 | 23.32 | 23.45 | 23.45 | 23.55 | 23.21 | 3,112 |
September 03, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 127 |
September 02, 2025 | 23.2 | 23.22 | 23.22 | 23.42 | 23.2 | 1,783 |
August 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 75 |
August 28, 2025 | 23.46 | 23.42 | 23.42 | 23.46 | 23.42 | 1,590 |
August 27, 2025 | 23.34 | 23.51 | 23.51 | 23.51 | 23.06 | 2,538 |
August 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 308 |
August 25, 2025 | 24.79 | 23.63 | 23.63 | 24.79 | 23.63 | 664 |
August 22, 2025 | 23.18 | 23.2 | 23.2 | 23.32 | 23.18 | 4,186 |
August 21, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 95 |
August 20, 2025 | 23.08 | 23.1 | 23.1 | 23.14 | 23 | 1,750 |
August 19, 2025 | 23.11 | 23.09 | 23.09 | 23.11 | 23.02 | 2,931 |
August 18, 2025 | 22.96 | 23.01 | 23.01 | 23.01 | 22.96 | 756 |
August 15, 2025 | 23 | 23 | 23 | 23.01 | 22.97 | 6,025 |
August 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 736 |
August 13, 2025 | 23.09 | 23.23 | 23.23 | 23.23 | 23.09 | 2,402 |
August 12, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 255 |
August 11, 2025 | 23.09 | 23.02 | 23.02 | 23.14 | 23.01 | 2,299 |
August 08, 2025 | 23.35 | 23.02 | 23.02 | 23.35 | 23.01 | 12,530 |
August 07, 2025 | 23.03 | 22.95 | 22.95 | 23.03 | 22.95 | 990 |
August 06, 2025 | 23.22 | 23.03 | 23.03 | 23.38 | 23.03 | 1,851 |
August 05, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 77 |
August 04, 2025 | 22.87 | 23.05 | 23.05 | 23.05 | 22.87 | 3,022 |
August 01, 2025 | 22.9 | 22.93 | 22.93 | 22.93 | 22.9 | 543 |
July 31, 2025 | 23.03 | 22.83 | 22.83 | 23.05 | 22.83 | 7,795 |
July 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 477 |
July 29, 2025 | 22.98 | 23.05 | 23.05 | 23.05 | 22.98 | 766 |
July 28, 2025 | 22.84 | 22.93 | 22.93 | 22.93 | 22.84 | 329 |
July 25, 2025 | 22.85 | 22.83 | 22.83 | 22.92 | 22.83 | 1,729 |
July 24, 2025 | 23 | 23.03 | 23.03 | 23.03 | 22.94 | 5,752 |
July 23, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 33 |
July 22, 2025 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 623 |
July 21, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 417 |
July 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 |
July 17, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 7 |
July 16, 2025 | 22.73 | 22.71 | 22.71 | 22.73 | 22.7 | 2,735 |
July 15, 2025 | 23 | 22.88 | 22.88 | 23 | 22.88 | 1,612 |
July 14, 2025 | 22.91 | 22.99 | 22.99 | 23 | 22.86 | 4,762 |
July 11, 2025 | 23 | 22.99 | 22.99 | 23.21 | 22.99 | 2,833 |
July 10, 2025 | 22.85 | 22.89 | 22.89 | 22.89 | 22.85 | 2,732 |
July 09, 2025 | 22.68 | 22.8 | 22.8 | 22.83 | 22.67 | 1,545 |
July 08, 2025 | 22.72 | 22.6 | 22.6 | 22.72 | 22.6 | 1,401 |
July 07, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 639 |
July 03, 2025 | 22.65 | 22.85 | 22.85 | 22.85 | 22.65 | 1,396 |
July 02, 2025 | 22.79 | 22.91 | 22.57 | 23.17 | 22.79 | 4,412 |
July 01, 2025 | 22.64 | 22.8 | 22.47 | 22.8 | 22.64 | 2,498 |
June 30, 2025 | 22.63 | 22.63 | 22.3 | 22.63 | 22.63 | 526 |
June 27, 2025 | 22.6 | 22.73 | 22.39 | 22.73 | 22.6 | 700 |
June 26, 2025 | 22.8 | 22.79 | 22.46 | 22.8 | 22.79 | 687 |
June 25, 2025 | 22.78 | 22.74 | 22.41 | 22.78 | 22.72 | 1,276 |
June 24, 2025 | 22.66 | 22.66 | 22.33 | 22.66 | 22.66 | 0 |
June 23, 2025 | 22.67 | 22.66 | 22.33 | 22.67 | 22.65 | 1,010 |
June 20, 2025 | 22.6 | 22.52 | 22.52 | 22.62 | 22.52 | 2,080 |
June 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 827 |
June 17, 2025 | 22.54 | 22.63 | 22.63 | 22.63 | 22.54 | 2,086 |
June 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.64 | 992 |
June 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 221 |
June 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 26 |
June 11, 2025 | 22.57 | 22.61 | 22.61 | 22.63 | 22.46 | 1,468 |