24.97
-0.61(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.61 | 24.97 | 24.97 | 26.31 | 24.69 | 3.91M |
| September 04, 2025 | 23.64 | 25.58 | 25.58 | 25.86 | 23.4 | 5.4M |
| September 03, 2025 | 22.74 | 23.66 | 23.66 | 23.69 | 22.46 | 2.91M |
| September 02, 2025 | 22.36 | 23.17 | 23.17 | 23.21 | 21.91 | 4.89M |
| August 29, 2025 | 23.11 | 22.69 | 22.69 | 23.13 | 22.57 | 2.93M |
| August 28, 2025 | 23.93 | 23.17 | 23.17 | 23.93 | 22.78 | 2.62M |
| August 27, 2025 | 24 | 23.73 | 23.73 | 24.3 | 23.45 | 2.7M |
| August 26, 2025 | 25.22 | 24 | 24 | 25.31 | 23.99 | 2.43M |
| August 25, 2025 | 26.01 | 25.48 | 25.48 | 26.05 | 25.19 | 2.03M |
| August 22, 2025 | 25.71 | 26.05 | 26.05 | 26.88 | 25.65 | 4.16M |
| August 21, 2025 | 25.78 | 25.59 | 25.59 | 26.25 | 24.97 | 1.83M |
| August 20, 2025 | 26.02 | 26.13 | 26.13 | 26.22 | 25.5 | 2.28M |
| August 19, 2025 | 25.76 | 25.98 | 25.98 | 26.18 | 25.47 | 5.13M |
| August 18, 2025 | 25.37 | 25.66 | 25.66 | 25.68 | 24.72 | 4.91M |
| August 15, 2025 | 27 | 25.54 | 25.54 | 27.37 | 25.54 | 2.71M |
| August 14, 2025 | 25.81 | 26.71 | 26.71 | 26.74 | 25.2 | 5.68M |
| August 13, 2025 | 25.68 | 26.36 | 26.36 | 26.58 | 24.9 | 5.05M |
| August 12, 2025 | 24.7 | 25.6 | 25.6 | 25.71 | 24.49 | 5.23M |
| August 11, 2025 | 24.1 | 24.4 | 24.4 | 24.61 | 23.38 | 6.39M |
| August 08, 2025 | 24.74 | 23.79 | 23.79 | 25.32 | 23.48 | 5.6M |
| August 07, 2025 | 23.77 | 25.16 | 25.16 | 25.5 | 23.54 | 8.68M |
| August 06, 2025 | 26.56 | 24.32 | 24.32 | 26.56 | 21.44 | 26.84M |
| August 05, 2025 | 30.54 | 30.7 | 30.7 | 31.25 | 30.2 | 3.89M |
| August 04, 2025 | 29.83 | 30.61 | 30.61 | 31 | 29.4 | 4.13M |
| August 01, 2025 | 29.28 | 29.69 | 29.69 | 29.88 | 28.8 | 3.07M |
| July 31, 2025 | 30.03 | 29.96 | 29.96 | 30.69 | 29.71 | 2.53M |
| July 30, 2025 | 30.35 | 30.38 | 30.38 | 30.6 | 29.5 | 2.67M |
| July 29, 2025 | 31.29 | 30.43 | 30.43 | 31.51 | 30.25 | 1.73M |
| July 28, 2025 | 31.64 | 31.4 | 31.4 | 31.99 | 30.96 | 1.83M |
| July 25, 2025 | 32.1 | 31.6 | 31.6 | 32.1 | 31.43 | 1.79M |
| July 24, 2025 | 32.43 | 31.72 | 31.72 | 32.86 | 31.55 | 1.61M |
| July 23, 2025 | 31.93 | 32.94 | 32.94 | 33.5 | 31.91 | 3.78M |
| July 22, 2025 | 31.23 | 31.6 | 31.6 | 31.89 | 30.75 | 1.52M |
| July 21, 2025 | 30.93 | 30.96 | 30.96 | 31.16 | 30.67 | 2.73M |
| July 18, 2025 | 29.8 | 30.75 | 30.75 | 30.88 | 29.74 | 3.35M |
| July 17, 2025 | 28.05 | 29.44 | 29.44 | 29.61 | 28.05 | 3.01M |
| July 16, 2025 | 27.37 | 28.04 | 28.04 | 28.17 | 27.07 | 2.02M |
| July 15, 2025 | 28.58 | 27.28 | 27.28 | 28.81 | 27.14 | 3.35M |
| July 14, 2025 | 29.53 | 28.71 | 28.71 | 29.71 | 28.15 | 2.89M |
| July 11, 2025 | 31 | 29.72 | 29.72 | 31.12 | 29.65 | 2.03M |
| July 10, 2025 | 31.88 | 31.35 | 31.35 | 32.28 | 31.25 | 1.83M |
| July 09, 2025 | 31.73 | 31.88 | 31.88 | 32.09 | 31.57 | 5.91M |
| July 08, 2025 | 31.22 | 31.46 | 31.46 | 32.21 | 30.89 | 3.72M |
| July 07, 2025 | 31.9 | 31.07 | 31.07 | 31.98 | 30.64 | 2.2M |
| July 03, 2025 | 32 | 32.15 | 32.15 | 32.53 | 31.86 | 826,138 |
| July 02, 2025 | 32 | 31.92 | 31.92 | 32.31 | 31.02 | 3.85M |
| July 01, 2025 | 30.27 | 31.87 | 31.87 | 32.32 | 30.04 | 3.52M |
| June 30, 2025 | 30.66 | 30.43 | 30.43 | 30.94 | 29.83 | 2.22M |
| June 27, 2025 | 30.83 | 30.89 | 30.89 | 30.89 | 29.87 | 3.31M |
| June 26, 2025 | 30.35 | 30.64 | 30.64 | 30.91 | 30.18 | 1.75M |
| June 25, 2025 | 30.41 | 30.25 | 30.25 | 30.86 | 29.85 | 1.23M |
| June 24, 2025 | 31.13 | 30.49 | 30.49 | 31.31 | 30.34 | 1.61M |
| June 23, 2025 | 30.13 | 30.49 | 30.49 | 30.59 | 29.54 | 1.33M |
| June 20, 2025 | 30.63 | 30.35 | 30.35 | 31.17 | 30 | 1.62M |
| June 18, 2025 | 29.39 | 30.34 | 30.34 | 30.58 | 29.15 | 1.85M |
| June 17, 2025 | 29.18 | 29.3 | 29.3 | 30.33 | 29.07 | 3.18M |
| June 16, 2025 | 30.22 | 29.48 | 29.48 | 30.35 | 29.39 | 2.51M |
| June 13, 2025 | 31.06 | 29.87 | 29.87 | 31.35 | 29.66 | 3.47M |
| June 12, 2025 | 31.9 | 31.76 | 31.76 | 31.93 | 30.91 | 2.12M |
| June 11, 2025 | 32.87 | 32.03 | 32.03 | 33.14 | 31.87 | 2.15M |