23.96
-0.07(-0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 24.05 | 23.96 | 23.96 | 24.08 | 23.78 | 3.92M |
October 17, 2025 | 23.81 | 24.03 | 24.03 | 24.12 | 23.75 | 4.01M |
October 16, 2025 | 23.7 | 23.75 | 23.75 | 23.95 | 23.67 | 4.46M |
October 15, 2025 | 23.92 | 23.65 | 23.65 | 24.13 | 23.59 | 3.78M |
October 14, 2025 | 23.2 | 23.92 | 23.92 | 23.95 | 23.13 | 4.78M |
October 13, 2025 | 23.7 | 23.55 | 23.26 | 23.79 | 23.35 | 5.65M |
October 10, 2025 | 23.88 | 23.73 | 23.44 | 24.05 | 23.69 | 4.79M |
October 09, 2025 | 23.92 | 23.77 | 23.48 | 24.06 | 23.72 | 4.17M |
October 08, 2025 | 24.01 | 23.89 | 23.6 | 24.01 | 23.8 | 3.33M |
October 07, 2025 | 24.38 | 24 | 24 | 24.38 | 23.89 | 8.87M |
October 06, 2025 | 24.6 | 24.31 | 24.31 | 24.67 | 24.3 | 4.18M |
October 03, 2025 | 24.68 | 24.64 | 24.64 | 24.79 | 24.58 | 2.84M |
October 02, 2025 | 24.69 | 24.66 | 24.66 | 24.85 | 24.62 | 3.24M |
October 01, 2025 | 24.84 | 24.8 | 24.8 | 24.93 | 24.53 | 3.02M |
September 30, 2025 | 24.71 | 24.74 | 24.74 | 24.83 | 24.51 | 3.47M |
September 29, 2025 | 24.85 | 24.64 | 24.64 | 24.85 | 24.43 | 4.6M |
September 26, 2025 | 24.48 | 24.72 | 24.72 | 24.73 | 24.45 | 2.72M |
September 25, 2025 | 24.86 | 24.41 | 24.41 | 24.86 | 24.33 | 2.91M |
September 24, 2025 | 24.39 | 24.71 | 24.71 | 24.75 | 24.38 | 3.67M |
September 23, 2025 | 24.38 | 24.44 | 24.44 | 24.54 | 24.27 | 4.13M |
September 22, 2025 | 24.81 | 24.31 | 24.31 | 24.81 | 24.31 | 5.24M |
September 19, 2025 | 25 | 24.82 | 24.82 | 25.14 | 24.82 | 8.51M |
September 18, 2025 | 24.8 | 24.96 | 24.96 | 25.07 | 24.69 | 3.86M |
September 17, 2025 | 24.96 | 24.89 | 24.89 | 25.22 | 24.87 | 4.22M |
September 16, 2025 | 24.82 | 25.02 | 25.02 | 25.14 | 24.76 | 3.51M |
September 15, 2025 | 25.12 | 24.73 | 24.73 | 25.22 | 24.67 | 4.12M |
September 12, 2025 | 25.4 | 25.08 | 25.08 | 25.43 | 25.07 | 2.4M |
September 11, 2025 | 24.93 | 25.42 | 25.42 | 25.48 | 24.9 | 3.11M |
September 10, 2025 | 25.43 | 24.97 | 24.97 | 25.43 | 24.73 | 4.48M |
September 09, 2025 | 25.43 | 25.52 | 25.52 | 25.59 | 25.35 | 2.68M |
September 08, 2025 | 25.56 | 25.5 | 25.5 | 25.74 | 25.37 | 3.76M |
September 05, 2025 | 25.26 | 25.66 | 25.66 | 25.77 | 25.22 | 3.33M |
September 04, 2025 | 25.36 | 25.24 | 25.24 | 25.45 | 25.07 | 3.89M |
September 03, 2025 | 25 | 25.35 | 25.35 | 25.47 | 24.95 | 5.71M |
September 02, 2025 | 25.47 | 25.03 | 25.03 | 25.77 | 24.96 | 6.86M |
August 29, 2025 | 25.25 | 25.44 | 25.44 | 25.82 | 25.24 | 7.78M |
August 28, 2025 | 24.78 | 25.22 | 25.22 | 25.6 | 23.71 | 17.41M |
August 27, 2025 | 28.75 | 29.02 | 29.02 | 29.1 | 28.64 | 4.65M |
August 26, 2025 | 28.8 | 28.76 | 28.76 | 28.85 | 28.61 | 2.97M |
August 25, 2025 | 29.17 | 28.87 | 28.87 | 29.18 | 28.82 | 2.9M |
August 22, 2025 | 29.03 | 29.25 | 29.25 | 29.35 | 28.99 | 2.26M |
August 21, 2025 | 28.5 | 28.91 | 28.91 | 28.99 | 28.42 | 3.26M |
August 20, 2025 | 29 | 28.64 | 28.64 | 29.33 | 28.6 | 3.93M |
August 19, 2025 | 28.42 | 28.41 | 28.41 | 28.44 | 28.09 | 3.78M |
August 18, 2025 | 28.49 | 28.28 | 28.28 | 28.49 | 28.18 | 3.19M |
August 15, 2025 | 28.39 | 28.48 | 28.48 | 28.55 | 28.31 | 7.57M |
August 14, 2025 | 28.88 | 28.3 | 28.3 | 28.96 | 28.3 | 3.23M |
August 13, 2025 | 28.76 | 28.97 | 28.97 | 29.14 | 28.62 | 2.64M |
August 12, 2025 | 28.49 | 28.76 | 28.76 | 28.93 | 28.49 | 3.18M |
August 11, 2025 | 28.61 | 28.58 | 28.58 | 28.68 | 28.35 | 2.44M |
August 08, 2025 | 28.55 | 28.48 | 28.48 | 28.65 | 28.38 | 1.86M |
August 07, 2025 | 28.37 | 28.55 | 28.55 | 28.56 | 27.9 | 3.4M |
August 06, 2025 | 28.32 | 28.26 | 28.26 | 28.4 | 28.14 | 2.53M |
August 05, 2025 | 28.28 | 28.3 | 28.3 | 28.41 | 28.11 | 3.25M |
August 04, 2025 | 28.19 | 28.22 | 28.22 | 28.35 | 28.09 | 2.45M |
August 01, 2025 | 28.3 | 28.12 | 28.12 | 28.38 | 27.78 | 3.71M |
July 31, 2025 | 28.05 | 28.09 | 28.09 | 28.3 | 27.95 | 4.74M |
July 30, 2025 | 28.65 | 28.29 | 28.29 | 28.81 | 28.22 | 2.91M |
July 29, 2025 | 28.6 | 28.7 | 28.7 | 28.9 | 28.49 | 2.55M |
July 28, 2025 | 29.11 | 28.55 | 28.55 | 29.11 | 28.54 | 3.2M |