23.94
+0.32(+1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.75 | 23.94 | 23.94 | 23.97 | 23.75 | 54,204 |
September 04, 2025 | 23.61 | 23.62 | 23.62 | 23.65 | 23.46 | 31,885 |
September 03, 2025 | 23.46 | 23.5 | 23.5 | 23.57 | 23.45 | 29,145 |
September 02, 2025 | 23.3 | 23.41 | 23.41 | 23.43 | 23.3 | 33,136 |
August 29, 2025 | 23.59 | 23.3 | 23.3 | 23.64 | 23.3 | 163,088 |
August 28, 2025 | 23.68 | 23.65 | 23.65 | 23.82 | 23.6 | 32,290 |
August 27, 2025 | 23.54 | 23.63 | 23.63 | 23.67 | 23.5 | 41,140 |
August 26, 2025 | 23.65 | 23.62 | 23.62 | 23.77 | 23.54 | 34,748 |
August 25, 2025 | 23.94 | 23.6 | 23.6 | 23.94 | 23.56 | 32,137 |
August 22, 2025 | 23.7 | 23.83 | 23.83 | 23.9 | 23.7 | 37,630 |
August 21, 2025 | 23.94 | 23.7 | 23.7 | 23.94 | 23.7 | 16,163 |
August 20, 2025 | 23.96 | 23.85 | 23.85 | 24 | 23.85 | 20,834 |
August 19, 2025 | 23.96 | 23.89 | 23.89 | 24 | 23.89 | 28,675 |
August 18, 2025 | 23.8 | 23.89 | 23.89 | 23.9 | 23.8 | 27,519 |
August 15, 2025 | 23.86 | 23.77 | 23.77 | 23.96 | 23.75 | 57,362 |
August 14, 2025 | 23.76 | 23.73 | 23.73 | 23.82 | 23.57 | 49,216 |
August 13, 2025 | 23.77 | 23.75 | 23.75 | 23.82 | 23.67 | 43,527 |
August 12, 2025 | 23.57 | 23.63 | 23.63 | 23.74 | 23.45 | 33,011 |
August 11, 2025 | 23.57 | 23.47 | 23.47 | 23.57 | 23.42 | 20,637 |
August 08, 2025 | 23.46 | 23.5 | 23.5 | 23.55 | 23.4 | 18,878 |
August 07, 2025 | 23.35 | 23.35 | 23.35 | 23.5 | 23.32 | 24,870 |
August 06, 2025 | 23.47 | 23.33 | 23.33 | 23.5 | 23.31 | 42,148 |
August 05, 2025 | 23.55 | 23.42 | 23.42 | 23.63 | 23.38 | 37,764 |
August 04, 2025 | 23.57 | 23.55 | 23.55 | 23.74 | 23.52 | 70,786 |
August 01, 2025 | 23.5 | 23.55 | 23.55 | 23.61 | 23.45 | 26,700 |
July 31, 2025 | 23.47 | 23.59 | 23.59 | 23.75 | 23.3 | 118,201 |
July 30, 2025 | 23.79 | 23.84 | 23.43 | 23.93 | 23.68 | 34,877 |
July 29, 2025 | 23.67 | 23.79 | 23.38 | 23.83 | 23.63 | 45,505 |
July 28, 2025 | 23.67 | 23.67 | 23.67 | 23.74 | 23.55 | 24,443 |
July 25, 2025 | 23.5 | 23.67 | 23.67 | 23.68 | 23.48 | 37,605 |
July 24, 2025 | 23.45 | 23.42 | 23.42 | 23.53 | 23.34 | 30,240 |
July 23, 2025 | 23.45 | 23.42 | 23.42 | 23.5 | 23.4 | 33,923 |
July 22, 2025 | 23.5 | 23.45 | 23.45 | 23.68 | 23.39 | 45,319 |
July 21, 2025 | 23.72 | 23.56 | 23.56 | 23.84 | 23.5 | 81,542 |
July 18, 2025 | 23.65 | 23.63 | 23.63 | 23.72 | 23.61 | 34,806 |
July 17, 2025 | 23.59 | 23.53 | 23.53 | 23.71 | 23.53 | 38,439 |
July 16, 2025 | 23.39 | 23.45 | 23.45 | 23.5 | 23.36 | 28,359 |
July 15, 2025 | 23.56 | 23.39 | 23.39 | 23.59 | 23.37 | 51,814 |
July 14, 2025 | 23.62 | 23.56 | 23.56 | 23.66 | 23.44 | 49,421 |
July 11, 2025 | 23.7 | 23.6 | 23.6 | 23.85 | 23.04 | 71,604 |
July 10, 2025 | 24.04 | 23.63 | 23.63 | 24.08 | 23.63 | 391,117 |
July 09, 2025 | 23.21 | 23.55 | 23.55 | 23.56 | 23.21 | 52,725 |
July 08, 2025 | 22.74 | 23.17 | 23.17 | 23.17 | 22.7 | 52,216 |
July 07, 2025 | 22.96 | 22.77 | 22.77 | 23.03 | 22.75 | 48,973 |
July 03, 2025 | 22.94 | 23 | 23 | 23.03 | 22.75 | 101,725 |
July 02, 2025 | 22.68 | 22.84 | 22.84 | 23 | 22.65 | 47,568 |
July 01, 2025 | 22.67 | 22.53 | 22.53 | 22.67 | 22.32 | 55,577 |
June 30, 2025 | 22.66 | 22.4 | 22.4 | 22.72 | 22.31 | 140,029 |
June 27, 2025 | 22.76 | 22.55 | 22.55 | 22.83 | 22.55 | 53,551 |
June 26, 2025 | 22.74 | 22.76 | 22.76 | 22.79 | 22.68 | 43,808 |
June 25, 2025 | 22.7 | 22.6 | 22.6 | 22.77 | 22.6 | 28,389 |
June 24, 2025 | 22.48 | 22.7 | 22.7 | 22.74 | 22.48 | 26,487 |
June 23, 2025 | 22.45 | 22.5 | 22.5 | 22.56 | 22.45 | 20,964 |
June 20, 2025 | 22.48 | 22.47 | 22.47 | 22.53 | 22.45 | 33,177 |
June 18, 2025 | 22.55 | 22.53 | 22.53 | 22.57 | 22.51 | 46,240 |
June 17, 2025 | 22.27 | 22.49 | 22.49 | 22.51 | 22.25 | 84,673 |
June 16, 2025 | 22.33 | 22.3 | 22.3 | 22.43 | 22.27 | 59,027 |
June 13, 2025 | 22.26 | 22.35 | 22.35 | 22.39 | 22.1 | 46,988 |
June 12, 2025 | 22.19 | 22.39 | 22.39 | 22.4 | 22.05 | 61,576 |
June 11, 2025 | 22.19 | 22.17 | 22.17 | 22.34 | 22.16 | 55,896 |