24.00
+0.02(+0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.87 | 23.98 | 23.98 | 24 | 23.72 | 9,800 |
September 04, 2025 | 23.75 | 23.83 | 23.83 | 23.83 | 23.65 | 6,900 |
September 03, 2025 | 23.82 | 23.78 | 23.78 | 23.82 | 23.65 | 2,800 |
September 02, 2025 | 23.68 | 23.65 | 23.65 | 23.8 | 23.58 | 7,030 |
August 29, 2025 | 24.14 | 23.58 | 23.58 | 24.28 | 23.51 | 47,049 |
August 28, 2025 | 24.55 | 24.22 | 23.83 | 24.55 | 24.22 | 1,700 |
August 27, 2025 | 24.05 | 24.18 | 23.79 | 24.28 | 24.05 | 12,500 |
August 26, 2025 | 24.5 | 24 | 23.61 | 24.55 | 24 | 6,500 |
August 25, 2025 | 24.37 | 24.24 | 23.85 | 24.57 | 24.24 | 5,100 |
August 22, 2025 | 24.55 | 24.32 | 23.93 | 24.69 | 24.32 | 6,603 |
August 21, 2025 | 24.68 | 24.66 | 24.26 | 25.7 | 24.66 | 38,600 |
August 20, 2025 | 24.49 | 24.8 | 24.4 | 24.8 | 24.49 | 7,021 |
August 19, 2025 | 24.25 | 24.39 | 23.99 | 24.4 | 24.2 | 5,710 |
August 18, 2025 | 24.38 | 24.37 | 24.37 | 24.38 | 24.33 | 1,656 |
August 15, 2025 | 24.49 | 24.35 | 24.35 | 24.51 | 24.3 | 2,900 |
August 14, 2025 | 24.36 | 24.35 | 24.35 | 24.36 | 24.26 | 1,800 |
August 13, 2025 | 24.19 | 24.44 | 24.44 | 24.44 | 24.11 | 7,713 |
August 12, 2025 | 24.04 | 24.11 | 24.11 | 24.11 | 23.96 | 3,345 |
August 11, 2025 | 23.95 | 23.94 | 23.94 | 24.1 | 23.83 | 4,700 |
August 08, 2025 | 23.72 | 24.06 | 24.06 | 24.06 | 23.69 | 3,700 |
August 07, 2025 | 24.02 | 23.91 | 23.91 | 24.02 | 23.91 | 1,215 |
August 06, 2025 | 23.99 | 23.97 | 23.97 | 23.99 | 23.76 | 3,733 |
August 05, 2025 | 23.9 | 23.83 | 23.83 | 24.16 | 23.83 | 6,310 |
August 04, 2025 | 23.85 | 23.91 | 23.91 | 24.01 | 23.85 | 3,300 |
August 01, 2025 | 23.77 | 23.73 | 23.73 | 23.82 | 23.37 | 3,200 |
July 31, 2025 | 23.4 | 23.77 | 23.77 | 23.77 | 23.37 | 20,279 |
July 30, 2025 | 23.41 | 23.25 | 23.25 | 23.5 | 23.25 | 6,743 |
July 29, 2025 | 23.4 | 23.36 | 23.36 | 23.4 | 23.24 | 8,885 |
July 28, 2025 | 23.55 | 23.24 | 23.24 | 23.55 | 23.16 | 5,015 |
July 25, 2025 | 23.5 | 23.42 | 23.42 | 23.5 | 23.38 | 5,043 |
July 24, 2025 | 23.38 | 23.38 | 23.38 | 23.53 | 23.38 | 3,000 |
July 23, 2025 | 23.38 | 23.38 | 23.38 | 23.49 | 23.3 | 17,124 |
July 22, 2025 | 23.3 | 23.38 | 23.38 | 23.4 | 23.3 | 8,836 |
July 21, 2025 | 23.38 | 23.3 | 23.3 | 23.38 | 23.24 | 6,820 |
July 18, 2025 | 23.25 | 23.32 | 23.27 | 23.39 | 23.25 | 6,146 |
July 17, 2025 | 23.3 | 23.27 | 23.27 | 23.34 | 23.22 | 9,500 |
July 16, 2025 | 23.33 | 23.3 | 23.3 | 23.48 | 23.25 | 2,829 |
July 15, 2025 | 23.44 | 23.27 | 23.27 | 23.48 | 23.22 | 9,928 |
July 14, 2025 | 23.35 | 23.35 | 23.35 | 23.37 | 23.22 | 7,400 |
July 11, 2025 | 23.56 | 23.41 | 23.41 | 23.56 | 23.35 | 6,523 |
July 10, 2025 | 23.5 | 23.57 | 23.57 | 23.59 | 23.37 | 5,200 |
July 09, 2025 | 23.32 | 23.44 | 23.44 | 23.65 | 23.32 | 4,442 |
July 08, 2025 | 23.37 | 23.32 | 23.32 | 23.37 | 23.22 | 6,122 |
July 07, 2025 | 23.49 | 23.31 | 23.31 | 23.49 | 23.23 | 4,413 |
July 03, 2025 | 23.48 | 23.47 | 23.47 | 23.52 | 23.37 | 4,700 |
July 02, 2025 | 23.5 | 23.48 | 23.48 | 23.5 | 23.33 | 9,046 |
July 01, 2025 | 23.37 | 23.43 | 23.43 | 23.45 | 23.35 | 9,731 |
June 30, 2025 | 23.41 | 23.28 | 23.28 | 23.49 | 23.26 | 32,619 |
June 27, 2025 | 23.64 | 23.55 | 23.55 | 23.7 | 23.55 | 2,900 |
June 26, 2025 | 23.65 | 23.58 | 23.58 | 23.65 | 23.58 | 11,903 |
June 25, 2025 | 23.63 | 23.6 | 23.6 | 23.64 | 23.58 | 7,341 |
June 24, 2025 | 23.66 | 23.58 | 23.58 | 23.68 | 23.52 | 13,417 |
June 23, 2025 | 23.6 | 23.54 | 23.54 | 23.65 | 23.54 | 3,488 |
June 20, 2025 | 23.72 | 23.54 | 23.54 | 23.77 | 23.53 | 7,746 |
June 18, 2025 | 23.72 | 23.62 | 23.62 | 23.83 | 23.56 | 13,700 |
June 17, 2025 | 23.62 | 23.68 | 23.68 | 23.69 | 23.52 | 6,700 |
June 16, 2025 | 23.7 | 23.55 | 23.55 | 23.7 | 23.55 | 4,600 |
June 13, 2025 | 23.56 | 23.52 | 23.52 | 23.59 | 23.48 | 4,635 |
June 12, 2025 | 23.55 | 23.56 | 23.56 | 23.58 | 23.48 | 10,232 |
June 11, 2025 | 23.75 | 23.48 | 23.48 | 23.75 | 23.46 | 9,300 |