23.50
-0.2(-0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 31, 2025 | 23.41 | 23.5 | 23.5 | 24.14 | 23.29 | 46,317 |
July 30, 2025 | 24.35 | 23.7 | 23.7 | 24.57 | 23.48 | 39,738 |
July 29, 2025 | 25 | 24.35 | 24.35 | 25.03 | 24.26 | 20,000 |
July 28, 2025 | 24.63 | 24.79 | 24.79 | 24.93 | 24.05 | 27,300 |
July 25, 2025 | 24.03 | 24.63 | 24.63 | 24.68 | 24.03 | 21,204 |
July 24, 2025 | 23.73 | 24.06 | 24.06 | 24.07 | 23.36 | 31,300 |
July 23, 2025 | 22.7 | 23.79 | 23.79 | 23.92 | 22.7 | 24,800 |
July 22, 2025 | 22.7 | 22.51 | 22.51 | 23.41 | 22.47 | 25,000 |
July 21, 2025 | 22.89 | 22.38 | 22.38 | 23.22 | 22.38 | 18,623 |
July 18, 2025 | 23.63 | 22.74 | 22.74 | 23.63 | 22.72 | 22,800 |
July 17, 2025 | 23.29 | 23.47 | 23.47 | 23.78 | 23.29 | 25,000 |
July 16, 2025 | 23.4 | 23.5 | 23.5 | 23.86 | 22.94 | 56,738 |
July 15, 2025 | 23.74 | 23.35 | 23.35 | 24.04 | 23.29 | 32,549 |
July 14, 2025 | 24.11 | 23.82 | 23.82 | 24.2 | 23.66 | 20,400 |
July 11, 2025 | 24.57 | 24.2 | 24.2 | 24.57 | 24.11 | 18,100 |
July 10, 2025 | 24.32 | 24.7 | 24.7 | 24.94 | 24.32 | 21,300 |
July 09, 2025 | 24.14 | 24.59 | 24.59 | 24.67 | 23.79 | 32,529 |
July 08, 2025 | 23.68 | 23.87 | 23.87 | 24.15 | 23.55 | 29,801 |
July 07, 2025 | 24.02 | 23.55 | 23.55 | 24.3 | 23.41 | 30,400 |
July 03, 2025 | 23.68 | 24.29 | 24.29 | 24.61 | 23.68 | 24,400 |
July 02, 2025 | 22.79 | 23.42 | 23.42 | 23.75 | 22.36 | 28,637 |
July 01, 2025 | 21.98 | 22.7 | 22.7 | 23.07 | 21.76 | 26,900 |
June 30, 2025 | 22.44 | 21.87 | 21.87 | 22.44 | 21.81 | 33,500 |
June 27, 2025 | 21.78 | 22.11 | 22.11 | 22.51 | 21.67 | 196,200 |
June 26, 2025 | 21.37 | 21.8 | 21.8 | 21.8 | 21.37 | 21,811 |
June 25, 2025 | 21.11 | 21.22 | 21.22 | 21.53 | 20.79 | 21,112 |
June 24, 2025 | 20.57 | 21.14 | 21.14 | 21.22 | 20.57 | 18,738 |
June 23, 2025 | 19.81 | 20.52 | 20.52 | 20.57 | 19.81 | 26,271 |
June 20, 2025 | 19.67 | 19.63 | 19.63 | 19.81 | 19.58 | 48,210 |
June 18, 2025 | 19.39 | 19.49 | 19.49 | 19.8 | 19.39 | 22,100 |
June 17, 2025 | 19.52 | 19.45 | 19.45 | 19.85 | 19.45 | 19,201 |
June 16, 2025 | 19.82 | 19.78 | 19.78 | 20.02 | 19.61 | 19,070 |
June 13, 2025 | 19.41 | 19.5 | 19.5 | 19.98 | 19.22 | 45,700 |
June 12, 2025 | 19.51 | 19.62 | 19.62 | 19.74 | 19.38 | 17,800 |
June 11, 2025 | 19.53 | 19.68 | 19.68 | 19.95 | 19.47 | 24,900 |
June 10, 2025 | 19.45 | 19.53 | 19.53 | 19.53 | 19.29 | 17,400 |
June 09, 2025 | 19.5 | 19.27 | 19.27 | 19.64 | 19.2 | 23,400 |
June 06, 2025 | 19.26 | 19.32 | 19.32 | 19.68 | 19 | 15,595 |
June 05, 2025 | 18.76 | 19.07 | 19.07 | 19.2 | 18.66 | 16,649 |
June 04, 2025 | 19.13 | 18.96 | 18.96 | 19.2 | 18.83 | 13,900 |
June 03, 2025 | 18.94 | 19.23 | 19.23 | 19.45 | 18.89 | 19,800 |
June 02, 2025 | 19.15 | 18.98 | 18.98 | 19.26 | 18.86 | 25,900 |
May 30, 2025 | 18.74 | 18.89 | 18.89 | 18.97 | 18.61 | 19,447 |
May 29, 2025 | 19.01 | 18.95 | 18.95 | 19.04 | 18.76 | 14,700 |
May 28, 2025 | 19.25 | 18.92 | 18.92 | 19.56 | 18.87 | 22,700 |
May 27, 2025 | 18.55 | 19.29 | 19.29 | 19.46 | 18.55 | 23,938 |
May 23, 2025 | 18.48 | 18.18 | 18.18 | 18.81 | 18.18 | 25,500 |
May 22, 2025 | 18.72 | 18.65 | 18.65 | 19.18 | 18.65 | 15,344 |
May 21, 2025 | 18.95 | 18.95 | 18.95 | 19.19 | 18.69 | 22,537 |
May 20, 2025 | 19.75 | 19.17 | 19.17 | 19.79 | 19 | 25,867 |
May 19, 2025 | 19.32 | 19.6 | 19.6 | 19.72 | 19.32 | 20,331 |
May 16, 2025 | 19.35 | 19.4 | 19.4 | 19.65 | 19.25 | 28,080 |
May 15, 2025 | 18.96 | 19.25 | 19.25 | 19.5 | 18.95 | 17,618 |
May 14, 2025 | 19.36 | 19.1 | 19.1 | 19.6 | 19.1 | 36,100 |
May 13, 2025 | 19.11 | 19.26 | 19.26 | 19.6 | 18.74 | 42,723 |
May 12, 2025 | 19 | 18.78 | 18.78 | 19.29 | 18.39 | 42,000 |
May 09, 2025 | 18.21 | 18.09 | 18.09 | 18.34 | 17.88 | 16,771 |
May 08, 2025 | 18.43 | 18.17 | 18.17 | 18.75 | 18.05 | 30,000 |
May 07, 2025 | 19.47 | 18.3 | 18.3 | 19.58 | 17.66 | 29,520 |
May 06, 2025 | 20 | 19.66 | 19.66 | 20 | 17.16 | 91,844 |