24.01
-0.09(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.1 | 24.01 | 24.01 | 24.17 | 24.01 | 8.31M |
| September 04, 2025 | 24.1 | 24.1 | 24.1 | 24.2 | 24.1 | 2.44M |
| September 03, 2025 | 24.09 | 24.12 | 24.12 | 24.21 | 24.02 | 2.39M |
| September 02, 2025 | 24.11 | 24.15 | 24.15 | 24.16 | 24.02 | 1.89M |
| August 29, 2025 | 25 | 24.7 | 24.7 | 25.13 | 24.34 | 9.43M |
| August 28, 2025 | 26.28 | 25.06 | 25.06 | 26.99 | 24.69 | 12.94M |
| August 27, 2025 | 26.5 | 26.47 | 26.47 | 26.96 | 26.29 | 14.3M |
| August 26, 2025 | 26.42 | 26.49 | 26.49 | 26.95 | 26.17 | 15.11M |
| August 25, 2025 | 26.35 | 26.43 | 26.43 | 26.56 | 26.2 | 4.59M |
| August 22, 2025 | 25.99 | 26.42 | 26.42 | 26.5 | 25.71 | 5.11M |
| August 21, 2025 | 25.29 | 25.86 | 25.86 | 25.95 | 25.29 | 3.88M |
| August 20, 2025 | 25.94 | 25.64 | 25.64 | 26.16 | 25.5 | 2.4M |
| August 19, 2025 | 25.79 | 26.18 | 26.18 | 26.23 | 25.68 | 6.74M |
| August 18, 2025 | 25.77 | 25.69 | 25.69 | 25.98 | 25.5 | 3.28M |
| August 15, 2025 | 25.63 | 25.78 | 25.78 | 25.8 | 25.45 | 3.94M |
| August 14, 2025 | 25.58 | 25.69 | 25.69 | 25.75 | 25.32 | 3.92M |
| August 13, 2025 | 25.65 | 26 | 26 | 26.07 | 25.51 | 4.08M |
| August 12, 2025 | 24.85 | 25.65 | 25.65 | 25.74 | 24.81 | 4.54M |
| August 11, 2025 | 24.84 | 24.67 | 24.67 | 24.84 | 24.45 | 2.75M |
| August 08, 2025 | 24.95 | 24.6 | 24.6 | 24.98 | 24.51 | 3.21M |
| August 07, 2025 | 25.4 | 25.05 | 25.05 | 25.52 | 24.87 | 4.55M |
| August 06, 2025 | 24.78 | 25.29 | 25.29 | 25.29 | 24.72 | 2.34M |
| August 05, 2025 | 24.69 | 24.86 | 24.86 | 24.91 | 24.6 | 1.54M |
| August 04, 2025 | 24.87 | 24.77 | 24.77 | 24.87 | 24.59 | 1.08M |
| August 01, 2025 | 24.89 | 24.65 | 24.65 | 24.89 | 24.4 | 2.48M |
| July 31, 2025 | 25.05 | 25.04 | 25.04 | 25.18 | 24.92 | 1.6M |
| July 30, 2025 | 25.28 | 25.16 | 25.16 | 25.42 | 25.04 | 1.62M |
| July 29, 2025 | 25.68 | 25.27 | 25.27 | 25.68 | 25.19 | 2.6M |
| July 28, 2025 | 25.63 | 25.66 | 25.66 | 25.71 | 25.44 | 1.63M |
| July 25, 2025 | 25.24 | 25.49 | 25.49 | 25.51 | 25.13 | 720,758 |
| July 24, 2025 | 25.4 | 25.17 | 25.17 | 25.54 | 25.07 | 1.79M |
| July 23, 2025 | 25.65 | 25.48 | 25.48 | 25.68 | 25.33 | 3.77M |
| July 22, 2025 | 25.62 | 25.49 | 25.49 | 25.78 | 24.96 | 3.64M |
| July 21, 2025 | 25.3 | 25.56 | 25.56 | 25.73 | 25.24 | 3.98M |
| July 18, 2025 | 25.21 | 25.17 | 25.17 | 25.24 | 25.03 | 3.17M |
| July 17, 2025 | 24.8 | 25.12 | 25.12 | 25.23 | 24.72 | 2.32M |
| July 16, 2025 | 25.02 | 24.79 | 24.79 | 25.08 | 24.66 | 2.55M |
| July 15, 2025 | 25.15 | 24.89 | 24.89 | 25.2 | 24.89 | 2.71M |
| July 14, 2025 | 25.03 | 25.08 | 25.08 | 25.1 | 24.83 | 3.98M |
| July 11, 2025 | 25.24 | 25.06 | 25.06 | 25.26 | 24.94 | 2.4M |
| July 10, 2025 | 24.95 | 25.32 | 25.32 | 25.34 | 24.92 | 2.84M |
| July 09, 2025 | 24.92 | 24.93 | 24.93 | 25.04 | 24.84 | 3.49M |
| July 08, 2025 | 24.84 | 24.82 | 24.82 | 24.94 | 24.64 | 3.78M |
| July 07, 2025 | 24.53 | 24.78 | 24.78 | 24.87 | 24.51 | 3.98M |
| July 03, 2025 | 24.68 | 24.73 | 24.73 | 24.9 | 24.61 | 1.75M |
| July 02, 2025 | 24.78 | 24.75 | 24.75 | 25.16 | 24.21 | 8.86M |
| July 01, 2025 | 24.46 | 24.95 | 24.95 | 25.09 | 24.43 | 4.91M |
| June 30, 2025 | 24.48 | 24.5 | 24.5 | 24.64 | 24.47 | 4.46M |
| June 27, 2025 | 24.4 | 24.5 | 24.5 | 25.13 | 24.3 | 8.66M |
| June 26, 2025 | 24.05 | 24.34 | 24.34 | 24.36 | 24.03 | 3M |
| June 25, 2025 | 23.96 | 24.07 | 24.07 | 24.07 | 23.93 | 2.42M |
| June 24, 2025 | 24.07 | 23.95 | 23.95 | 24.07 | 23.91 | 2.59M |
| June 23, 2025 | 23.95 | 24.04 | 24.04 | 24.07 | 23.84 | 2.91M |
| June 20, 2025 | 24.1 | 23.97 | 23.97 | 24.12 | 23.88 | 2.46M |
| June 18, 2025 | 23.98 | 23.99 | 23.99 | 24.07 | 23.9 | 2.56M |
| June 17, 2025 | 24.04 | 23.97 | 23.97 | 24.14 | 23.96 | 3.43M |
| June 16, 2025 | 24.12 | 24.11 | 24.11 | 24.19 | 24.03 | 2.51M |
| June 13, 2025 | 24.09 | 24.02 | 24.02 | 24.15 | 23.9 | 3.25M |
| June 12, 2025 | 24.15 | 24.15 | 24.15 | 24.27 | 24.13 | 2.51M |
| June 11, 2025 | 24.24 | 24.16 | 24.16 | 24.32 | 24.13 | 3.02M |