24.81
+0.38(+1.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.39 | 24.81 | 24.81 | 24.93 | 24.39 | 25,000 |
September 04, 2025 | 24.19 | 24.43 | 24.43 | 24.46 | 24.19 | 14,300 |
September 03, 2025 | 24.34 | 24.37 | 24.37 | 24.38 | 24.3 | 8,500 |
September 02, 2025 | 24.18 | 24.22 | 24.22 | 24.32 | 24 | 7,600 |
August 29, 2025 | 24.38 | 24.12 | 24.12 | 24.4 | 24.12 | 45,200 |
August 28, 2025 | 24.41 | 24.42 | 24.42 | 24.52 | 24.26 | 4,647 |
August 27, 2025 | 24.29 | 24.4 | 24.4 | 24.5 | 24.29 | 4,700 |
August 26, 2025 | 24.51 | 24.38 | 24.38 | 24.56 | 24.22 | 4,816 |
August 25, 2025 | 24.54 | 24.5 | 24.5 | 24.63 | 24.5 | 8,700 |
August 22, 2025 | 24.54 | 24.58 | 24.58 | 24.58 | 24.39 | 6,200 |
August 21, 2025 | 24.24 | 24.38 | 24.38 | 24.38 | 24.24 | 13,117 |
August 20, 2025 | 24.32 | 24.36 | 24.36 | 24.37 | 24.26 | 52,630 |
August 19, 2025 | 24.21 | 24.32 | 24.32 | 24.32 | 24.21 | 28,719 |
August 18, 2025 | 24.3 | 24.23 | 24.23 | 24.33 | 24.23 | 4,211 |
August 15, 2025 | 24.3 | 24.29 | 24.29 | 24.37 | 24.24 | 13,505 |
August 14, 2025 | 24.26 | 24.29 | 24.29 | 24.39 | 24.24 | 6,118 |
August 13, 2025 | 24.42 | 24.3 | 24.3 | 24.42 | 24.27 | 32,600 |
August 12, 2025 | 24.28 | 24.27 | 24.27 | 24.29 | 24.22 | 7,227 |
August 11, 2025 | 24.3 | 24.17 | 24.17 | 24.3 | 24.17 | 8,706 |
August 08, 2025 | 24.28 | 24.3 | 24.3 | 24.3 | 24.16 | 7,600 |
August 07, 2025 | 24.12 | 24.27 | 24.27 | 24.3 | 24.12 | 26,200 |
August 06, 2025 | 24.33 | 24.28 | 24.28 | 24.35 | 24.1 | 11,500 |
August 05, 2025 | 24.38 | 24.22 | 24.22 | 24.47 | 24.17 | 20,010 |
August 04, 2025 | 24.48 | 24.34 | 24.34 | 24.5 | 24.19 | 19,545 |
August 01, 2025 | 24.12 | 24.45 | 24.45 | 24.55 | 24.12 | 3,300 |
July 31, 2025 | 24.29 | 24.39 | 24.39 | 24.48 | 24.1 | 51,900 |
July 30, 2025 | 24.21 | 24.29 | 24.29 | 24.4 | 24.2 | 3,800 |
July 29, 2025 | 24.25 | 24.35 | 24.35 | 24.45 | 24.25 | 5,900 |
July 28, 2025 | 24.23 | 24.18 | 24.18 | 24.33 | 24.16 | 5,100 |
July 25, 2025 | 24.24 | 24.3 | 24.3 | 24.32 | 24.19 | 4,240 |
July 24, 2025 | 24.2 | 24.18 | 24.18 | 24.3 | 24.18 | 8,200 |
July 23, 2025 | 24.12 | 24.19 | 24.19 | 24.29 | 24.12 | 9,500 |
July 22, 2025 | 24.3 | 24.23 | 24.23 | 24.3 | 24.11 | 18,500 |
July 21, 2025 | 24.1 | 24.24 | 24.24 | 24.3 | 24.08 | 5,804 |
July 18, 2025 | 24.17 | 24.07 | 24.07 | 24.29 | 24.06 | 11,700 |
July 17, 2025 | 24.18 | 24.05 | 24.05 | 24.35 | 23.95 | 35,100 |
July 16, 2025 | 24.33 | 24.1 | 24.1 | 24.33 | 23.99 | 11,526 |
July 15, 2025 | 24.3 | 24.24 | 24.24 | 24.31 | 24.08 | 13,500 |
July 14, 2025 | 24.34 | 24.24 | 24.24 | 24.42 | 24.24 | 6,745 |
July 11, 2025 | 24.37 | 24.49 | 24.49 | 24.6 | 24.37 | 3,400 |
July 10, 2025 | 24.44 | 24.5 | 24.5 | 24.55 | 24.43 | 12,902 |
July 09, 2025 | 24.41 | 24.48 | 24.48 | 24.53 | 24.41 | 7,603 |
July 08, 2025 | 24.28 | 24.43 | 24.43 | 24.45 | 24.28 | 3,906 |
July 07, 2025 | 24.27 | 24.36 | 24.36 | 24.41 | 24.27 | 4,811 |
July 03, 2025 | 24.47 | 24.52 | 24.52 | 24.52 | 24.43 | 2,310 |
July 02, 2025 | 24.3 | 24.5 | 24.5 | 24.5 | 24.3 | 9,146 |
July 01, 2025 | 24.17 | 24.39 | 24.39 | 24.39 | 24.17 | 5,200 |
June 30, 2025 | 24.52 | 24.14 | 24.14 | 24.65 | 24.14 | 110,730 |
June 27, 2025 | 24.5 | 24.38 | 24.38 | 24.53 | 24.32 | 30,720 |
June 26, 2025 | 24.46 | 24.4 | 24.4 | 24.56 | 24.3 | 10,600 |
June 25, 2025 | 24.81 | 24.65 | 24.28 | 24.97 | 24.65 | 16,500 |
June 24, 2025 | 24.63 | 24.81 | 24.43 | 24.86 | 24.43 | 14,900 |
June 23, 2025 | 24.5 | 24.5 | 24.13 | 24.62 | 24.4 | 11,800 |
June 20, 2025 | 24.41 | 24.4 | 24.03 | 24.55 | 24.4 | 15,325 |
June 18, 2025 | 24.38 | 24.46 | 24.46 | 24.5 | 24.35 | 5,913 |
June 17, 2025 | 24.31 | 24.38 | 24.38 | 24.43 | 24.31 | 5,800 |
June 16, 2025 | 24.45 | 24.31 | 24.31 | 24.48 | 24.31 | 2,300 |
June 13, 2025 | 24.18 | 24.34 | 24.34 | 24.64 | 24.12 | 17,500 |
June 12, 2025 | 24.27 | 24.37 | 24.37 | 24.4 | 24.23 | 4,224 |
June 11, 2025 | 24.47 | 24.28 | 24.28 | 24.53 | 24.26 | 13,400 |