23.08
-0.4(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.26 | 23.48 | 23.48 | 23.54 | 23.11 | 1.4M |
| September 04, 2025 | 23 | 23.11 | 23.11 | 23.43 | 22.76 | 2.61M |
| September 03, 2025 | 21.84 | 22.79 | 22.79 | 22.8 | 21.51 | 2.74M |
| September 02, 2025 | 22.51 | 21.94 | 21.94 | 22.64 | 21.87 | 2.33M |
| August 29, 2025 | 23.37 | 22.94 | 22.94 | 23.43 | 22.65 | 2.35M |
| August 28, 2025 | 24.39 | 23.4 | 23.4 | 25.05 | 23.39 | 4.05M |
| August 27, 2025 | 24.26 | 24.39 | 24.39 | 24.42 | 23.98 | 2.45M |
| August 26, 2025 | 23.95 | 24.55 | 24.55 | 24.6 | 23.71 | 1.97M |
| August 25, 2025 | 24.53 | 23.93 | 23.93 | 24.62 | 23.9 | 1.32M |
| August 22, 2025 | 24.23 | 24.83 | 24.83 | 24.85 | 23.78 | 2.66M |
| August 21, 2025 | 23.94 | 24.04 | 24.04 | 24.13 | 23.47 | 2.33M |
| August 20, 2025 | 23.74 | 24.2 | 24.2 | 24.24 | 23.68 | 2.63M |
| August 19, 2025 | 24 | 23.61 | 23.61 | 24.13 | 23.25 | 1.09M |
| August 18, 2025 | 22.69 | 23.87 | 23.87 | 24.14 | 22.64 | 2.56M |
| August 15, 2025 | 22.96 | 22.73 | 22.73 | 23 | 22.58 | 1.28M |
| August 14, 2025 | 22.92 | 22.95 | 22.95 | 23.33 | 22.73 | 1.38M |
| August 13, 2025 | 23.23 | 23.22 | 23.22 | 23.8 | 22.69 | 1.74M |
| August 12, 2025 | 22.75 | 23.02 | 23.02 | 23.12 | 22.35 | 2.65M |
| August 11, 2025 | 22.71 | 22.75 | 22.75 | 22.91 | 22.28 | 2.13M |
| August 08, 2025 | 24.16 | 22.64 | 22.64 | 24.43 | 22.45 | 2.55M |
| August 07, 2025 | 24.34 | 24.17 | 24.17 | 24.62 | 23.41 | 2.74M |
| August 06, 2025 | 24.74 | 23.88 | 23.88 | 25.25 | 23.2 | 4.13M |
| August 05, 2025 | 25.11 | 24.81 | 24.81 | 25.32 | 24.55 | 4.11M |
| August 04, 2025 | 24.59 | 25.07 | 25.07 | 25.26 | 24.3 | 2.29M |
| August 01, 2025 | 24.22 | 24.21 | 24.21 | 24.22 | 23.66 | 1.81M |
| July 31, 2025 | 24.41 | 24.26 | 24.26 | 24.49 | 24.04 | 1.72M |
| July 30, 2025 | 25.2 | 24.44 | 24.44 | 25.32 | 24.12 | 2.02M |
| July 29, 2025 | 24.76 | 24.55 | 24.55 | 24.85 | 24.11 | 1.89M |
| July 28, 2025 | 25.09 | 24.48 | 24.48 | 25.09 | 23.9 | 2.09M |
| July 25, 2025 | 25.36 | 25.02 | 25.02 | 25.57 | 24.77 | 1.39M |
| July 24, 2025 | 25.35 | 25.34 | 25.34 | 25.67 | 25.22 | 1.1M |
| July 23, 2025 | 25.26 | 25.48 | 25.48 | 25.54 | 25.05 | 1.44M |
| July 22, 2025 | 25.35 | 24.99 | 24.99 | 25.46 | 24.66 | 2.08M |
| July 21, 2025 | 25.31 | 25.31 | 25.31 | 25.65 | 24.87 | 1.87M |
| July 18, 2025 | 25.42 | 25.09 | 25.09 | 25.51 | 25 | 1.83M |
| July 17, 2025 | 25.33 | 25.09 | 25.09 | 25.41 | 24.65 | 1.83M |
| July 16, 2025 | 25.45 | 25.34 | 25.34 | 25.45 | 24.97 | 2.29M |
| July 15, 2025 | 25.1 | 25.26 | 25.26 | 25.52 | 24.85 | 2.4M |
| July 14, 2025 | 24.41 | 25.01 | 25.01 | 25.23 | 24.3 | 2.47M |
| July 11, 2025 | 24.58 | 24.46 | 24.46 | 24.87 | 24.24 | 1.37M |
| July 10, 2025 | 25.31 | 24.54 | 24.54 | 25.38 | 24.52 | 1.72M |
| July 09, 2025 | 24.76 | 25.25 | 25.25 | 25.29 | 24.41 | 2.38M |
| July 08, 2025 | 24.58 | 24.73 | 24.73 | 24.87 | 23.76 | 3.61M |
| July 07, 2025 | 23.93 | 23.33 | 23.33 | 24.32 | 23.23 | 2.37M |
| July 03, 2025 | 24.09 | 23.9 | 23.9 | 24.17 | 23.5 | 1.08M |
| July 02, 2025 | 24.02 | 24.16 | 24.16 | 24.3 | 23.75 | 1.77M |
| July 01, 2025 | 23.04 | 24.2 | 24.2 | 24.69 | 23.04 | 3.65M |
| June 30, 2025 | 23.16 | 23.01 | 23.01 | 23.2 | 22.62 | 2.66M |
| June 27, 2025 | 23.22 | 23.17 | 23.17 | 23.41 | 22.92 | 1.99M |
| June 26, 2025 | 23.1 | 23.06 | 23.06 | 23.15 | 22.07 | 3.85M |
| June 25, 2025 | 23.19 | 23.05 | 23.05 | 23.42 | 22.9 | 2.28M |
| June 24, 2025 | 22.69 | 23.09 | 23.09 | 23.16 | 22.58 | 2.35M |
| June 23, 2025 | 22.7 | 22.69 | 22.69 | 22.83 | 21.99 | 3.41M |
| June 20, 2025 | 23.22 | 22.88 | 22.88 | 23.33 | 22.67 | 2.91M |
| June 18, 2025 | 22.5 | 23 | 23 | 23.22 | 22.38 | 2.61M |
| June 17, 2025 | 22.05 | 22.36 | 22.36 | 22.48 | 22.05 | 1.86M |
| June 16, 2025 | 21.57 | 22.35 | 22.35 | 22.46 | 21.38 | 2.62M |
| June 13, 2025 | 21.36 | 21.51 | 21.51 | 21.71 | 21.17 | 2.7M |
| June 12, 2025 | 21.44 | 21.37 | 21.37 | 21.52 | 21.15 | 1.69M |
| June 11, 2025 | 21.11 | 21.48 | 21.48 | 21.84 | 21.01 | 2.37M |