25.05
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.1 | 25.02 | 25.02 | 25.1 | 25 | 21,714 |
| August 14, 2025 | 25.06 | 25.01 | 25.01 | 25.06 | 24.97 | 20,221 |
| August 13, 2025 | 25.02 | 25.03 | 25.03 | 25.03 | 24.99 | 10,101 |
| August 12, 2025 | 24.94 | 24.96 | 24.96 | 24.97 | 24.85 | 22,674 |
| August 11, 2025 | 24.86 | 24.9 | 24.9 | 24.95 | 24.86 | 13,601 |
| August 08, 2025 | 24.88 | 24.88 | 24.88 | 24.91 | 24.8 | 24,578 |
| August 07, 2025 | 24.83 | 24.84 | 24.84 | 24.92 | 24.8 | 12,677 |
| August 06, 2025 | 25.02 | 24.78 | 24.78 | 25.05 | 24.75 | 45,341 |
| August 05, 2025 | 24.99 | 24.97 | 24.97 | 25.02 | 24.93 | 19,596 |
| August 04, 2025 | 24.87 | 24.99 | 24.99 | 25 | 24.86 | 19,630 |
| August 01, 2025 | 24.95 | 24.91 | 24.91 | 24.97 | 24.8 | 22,604 |
| July 31, 2025 | 25.1 | 25.16 | 24.79 | 25.21 | 25.1 | 43,404 |
| July 30, 2025 | 25.03 | 25.06 | 24.69 | 25.16 | 24.99 | 38,978 |
| July 29, 2025 | 25.08 | 25.15 | 24.77 | 25.15 | 25.02 | 7,872 |
| July 28, 2025 | 25.03 | 25.02 | 24.65 | 25.1 | 25.02 | 9,001 |
| July 25, 2025 | 25.02 | 25 | 24.63 | 25.03 | 25 | 17,079 |
| July 24, 2025 | 24.91 | 25 | 24.63 | 25.02 | 24.91 | 13,792 |
| July 23, 2025 | 25 | 24.96 | 24.59 | 25.03 | 24.95 | 18,662 |
| July 22, 2025 | 24.98 | 24.98 | 24.61 | 25 | 24.9 | 23,165 |
| July 21, 2025 | 25.08 | 24.97 | 24.97 | 25.08 | 24.9 | 56,369 |
| July 18, 2025 | 25.1 | 25 | 25 | 25.1 | 24.95 | 21,345 |
| July 17, 2025 | 25.02 | 25.02 | 25.02 | 25.09 | 24.99 | 50,948 |
| July 16, 2025 | 25.01 | 25 | 25 | 25.18 | 24.95 | 17,990 |
| July 15, 2025 | 25.08 | 25.01 | 25.01 | 25.08 | 25.01 | 15,166 |
| July 14, 2025 | 25.15 | 25.08 | 25.08 | 25.15 | 25.05 | 16,328 |
| July 11, 2025 | 25.24 | 25.16 | 25.16 | 25.26 | 25.16 | 12,046 |
| July 10, 2025 | 25.17 | 25.3 | 25.3 | 25.3 | 25.16 | 9,282 |
| July 09, 2025 | 25.1 | 25.17 | 25.17 | 25.24 | 25.06 | 10,065 |
| July 08, 2025 | 25.12 | 25.12 | 25.12 | 25.2 | 25.01 | 23,314 |
| July 07, 2025 | 25.09 | 25.06 | 25.06 | 25.14 | 25.03 | 13,706 |
| July 03, 2025 | 25.2 | 25.14 | 25.14 | 25.2 | 25.06 | 7,171 |
| July 02, 2025 | 24.94 | 25.09 | 25.09 | 25.13 | 24.85 | 16,238 |
| July 01, 2025 | 24.91 | 24.94 | 24.94 | 24.99 | 24.83 | 26,589 |
| June 30, 2025 | 25.08 | 24.81 | 24.81 | 25.1 | 24.76 | 228,851 |
| June 27, 2025 | 25.04 | 25.07 | 25.07 | 25.16 | 25.03 | 49,362 |
| June 26, 2025 | 25.12 | 25.09 | 25.09 | 25.12 | 25.05 | 14,607 |
| June 25, 2025 | 25.02 | 25.05 | 25.05 | 25.09 | 24.99 | 25,468 |
| June 24, 2025 | 25 | 25 | 25 | 25.04 | 24.92 | 16,103 |
| June 23, 2025 | 24.95 | 24.93 | 24.93 | 25.06 | 24.9 | 19,125 |
| June 20, 2025 | 24.95 | 24.93 | 24.93 | 24.99 | 24.89 | 11,536 |
| June 18, 2025 | 24.8 | 24.88 | 24.88 | 25.02 | 24.8 | 19,343 |
| June 17, 2025 | 24.83 | 24.82 | 24.82 | 24.87 | 24.8 | 21,912 |
| June 16, 2025 | 24.87 | 24.75 | 24.75 | 24.9 | 24.75 | 22,431 |
| June 13, 2025 | 24.88 | 24.77 | 24.77 | 24.88 | 24.75 | 19,792 |
| June 12, 2025 | 24.91 | 24.9 | 24.9 | 24.96 | 24.83 | 14,745 |
| June 11, 2025 | 25.03 | 24.89 | 24.89 | 25.05 | 24.89 | 17,348 |
| June 10, 2025 | 24.95 | 24.99 | 24.99 | 24.99 | 24.91 | 25,047 |
| June 09, 2025 | 24.82 | 24.87 | 24.87 | 24.93 | 24.82 | 18,839 |
| June 06, 2025 | 24.89 | 24.83 | 24.83 | 24.92 | 24.83 | 14,875 |
| June 05, 2025 | 24.87 | 24.92 | 24.92 | 24.98 | 24.85 | 14,077 |
| June 04, 2025 | 24.84 | 24.87 | 24.87 | 24.9 | 24.83 | 11,020 |
| June 03, 2025 | 24.85 | 24.83 | 24.83 | 24.91 | 24.8 | 12,856 |
| June 02, 2025 | 24.83 | 24.8 | 24.8 | 24.88 | 24.77 | 19,395 |
| May 30, 2025 | 24.77 | 24.88 | 24.88 | 24.94 | 24.77 | 75,532 |
| May 29, 2025 | 24.91 | 24.81 | 24.81 | 24.95 | 24.75 | 15,302 |
| May 28, 2025 | 24.78 | 24.81 | 24.81 | 24.86 | 24.71 | 18,167 |
| May 27, 2025 | 24.78 | 24.78 | 24.78 | 24.93 | 24.69 | 8,723 |
| May 23, 2025 | 24.67 | 24.67 | 24.67 | 24.73 | 24.59 | 21,141 |
| May 22, 2025 | 24.66 | 24.66 | 24.66 | 24.78 | 24.6 | 20,979 |
| May 21, 2025 | 24.89 | 24.66 | 24.71 | 24.92 | 24.64 | 22,187 |