23.68
+0.12(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.55 | 23.68 | 23.68 | 23.77 | 23.55 | 3,658 |
September 25, 2025 | 23.59 | 23.56 | 23.56 | 23.61 | 23.53 | 2,470 |
September 24, 2025 | 23.65 | 23.73 | 23.73 | 23.75 | 23.34 | 2,527 |
September 23, 2025 | 23.75 | 23.75 | 23.75 | 23.98 | 23.75 | 6,890 |
September 22, 2025 | 23.57 | 23.75 | 23.75 | 23.75 | 23.53 | 8,988 |
September 19, 2025 | 23.7 | 23.68 | 23.68 | 23.7 | 23.6 | 10,810 |
September 18, 2025 | 23.71 | 23.68 | 23.68 | 23.71 | 23.64 | 7,115 |
September 17, 2025 | 23.73 | 23.62 | 23.62 | 23.74 | 23.62 | 2,566 |
September 16, 2025 | 23.62 | 23.68 | 23.68 | 23.7 | 23.62 | 10,613 |
September 15, 2025 | 23.7 | 23.63 | 23.63 | 23.7 | 23.62 | 4,455 |
September 12, 2025 | 23.61 | 23.6 | 23.6 | 23.68 | 23.6 | 19,010 |
September 11, 2025 | 23.6 | 23.6 | 23.6 | 23.69 | 23.52 | 13,614 |
September 10, 2025 | 23.5 | 23.45 | 23.45 | 23.59 | 23.43 | 17,043 |
September 09, 2025 | 23.5 | 23.43 | 23.43 | 23.58 | 23.43 | 6,250 |
September 08, 2025 | 23.5 | 23.5 | 23.5 | 23.6 | 23.45 | 14,619 |
September 05, 2025 | 23.51 | 23.5 | 23.5 | 23.6 | 23.23 | 10,729 |
September 04, 2025 | 23.36 | 23.33 | 23.33 | 23.47 | 23.18 | 12,377 |
September 03, 2025 | 23.27 | 23.36 | 23.36 | 23.36 | 23.27 | 13,168 |
September 02, 2025 | 23.34 | 23.36 | 23.36 | 23.48 | 23.19 | 13,395 |
August 29, 2025 | 23.4 | 23.6 | 23.6 | 23.64 | 23.35 | 25,947 |
August 28, 2025 | 23.26 | 23.4 | 23.4 | 23.4 | 23.19 | 9,941 |
August 27, 2025 | 23.35 | 23.37 | 23.37 | 23.37 | 23.14 | 2,837 |
August 26, 2025 | 23.12 | 23.32 | 23.32 | 23.33 | 23.04 | 3,823 |
August 25, 2025 | 23.39 | 23.24 | 23.24 | 23.39 | 23.2 | 11,388 |
August 22, 2025 | 23.07 | 23.32 | 23.32 | 23.33 | 23.07 | 3,676 |
August 21, 2025 | 22.94 | 23.07 | 23.07 | 23.07 | 22.66 | 2,694 |
August 20, 2025 | 23.1 | 23.06 | 23.06 | 23.31 | 22.89 | 8,303 |
August 19, 2025 | 23 | 23.17 | 23.17 | 23.35 | 22.9 | 20,879 |
August 18, 2025 | 22.77 | 23.02 | 23.02 | 23.21 | 22.7 | 19,255 |
August 15, 2025 | 22.8 | 22.66 | 22.66 | 22.83 | 22.66 | 6,961 |
August 14, 2025 | 22.83 | 22.78 | 22.78 | 22.83 | 22.75 | 1,948 |
August 13, 2025 | 22.69 | 22.83 | 22.83 | 22.84 | 22.68 | 13,701 |
August 12, 2025 | 22.6 | 22.67 | 22.67 | 22.94 | 22.6 | 3,474 |
August 11, 2025 | 22.52 | 22.71 | 22.71 | 22.88 | 22.52 | 10,432 |
August 08, 2025 | 22.49 | 22.56 | 22.56 | 22.63 | 22.3 | 10,976 |
August 07, 2025 | 22.65 | 22.53 | 22.53 | 22.66 | 22.5 | 8,203 |
August 06, 2025 | 22.79 | 22.52 | 22.52 | 22.79 | 22.5 | 8,513 |
August 05, 2025 | 22.6 | 22.33 | 22.33 | 22.64 | 22.33 | 1,208 |
August 04, 2025 | 22.38 | 22.64 | 22.64 | 22.64 | 22.38 | 3,588 |
August 01, 2025 | 22.51 | 22.39 | 22.39 | 22.66 | 22.3 | 7,994 |
July 31, 2025 | 22.55 | 22.48 | 22.48 | 22.6 | 22.45 | 4,284 |
July 30, 2025 | 22.49 | 22.34 | 22.34 | 22.49 | 22.34 | 3,967 |
July 29, 2025 | 22.52 | 22.4 | 22.4 | 22.57 | 22.4 | 5,409 |
July 28, 2025 | 22.55 | 22.31 | 22.31 | 22.55 | 22.31 | 3,325 |
July 25, 2025 | 22.7 | 22.42 | 22.42 | 22.73 | 22.42 | 2,368 |
July 24, 2025 | 22.49 | 22.47 | 22.47 | 22.71 | 22.44 | 6,898 |
July 23, 2025 | 22.37 | 22.38 | 22.38 | 22.47 | 22.3 | 4,949 |
July 22, 2025 | 22.38 | 22.42 | 22.42 | 22.49 | 22.38 | 1,476 |
July 21, 2025 | 22.45 | 22.43 | 22.43 | 22.52 | 22.38 | 3,996 |
July 18, 2025 | 22.29 | 22.4 | 22.4 | 22.49 | 22.29 | 2,374 |
July 17, 2025 | 22.01 | 22.37 | 22.37 | 22.65 | 21.91 | 5,247 |
July 16, 2025 | 22.48 | 22.52 | 22.52 | 22.6 | 21.96 | 4,746 |
July 15, 2025 | 22.62 | 22.27 | 22.27 | 22.79 | 22.2 | 6,737 |
July 14, 2025 | 22.64 | 22.46 | 22.46 | 22.64 | 22.35 | 5,279 |
July 11, 2025 | 22.87 | 22.52 | 22.52 | 22.87 | 22.23 | 5,559 |
July 10, 2025 | 22.65 | 22.41 | 22.41 | 22.67 | 22.34 | 7,585 |
July 09, 2025 | 22.35 | 22.47 | 22.47 | 22.48 | 22.32 | 5,749 |
July 08, 2025 | 22.18 | 22.34 | 22.34 | 22.5 | 22.18 | 3,912 |
July 07, 2025 | 22.05 | 22.18 | 22.18 | 22.43 | 22.05 | 13,271 |
July 03, 2025 | 22.2 | 22.15 | 22.15 | 22.2 | 21.89 | 6,568 |