23.30
-0.02(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 23.65 | 23.64 | 23.64 | 23.71 | 23.55 | 4,000 |
| June 09, 2025 | 23.57 | 23.56 | 23.56 | 23.79 | 23.52 | 6,500 |
| June 06, 2025 | 23.8 | 23.52 | 23.52 | 23.8 | 23.52 | 5,805 |
| June 05, 2025 | 23.74 | 23.53 | 23.53 | 23.75 | 23.53 | 10,300 |
| June 04, 2025 | 23.74 | 23.54 | 23.54 | 23.82 | 23.54 | 6,212 |
| June 03, 2025 | 23.74 | 23.6 | 23.6 | 23.9 | 23.55 | 7,119 |
| June 02, 2025 | 23.77 | 23.65 | 23.65 | 23.77 | 23.52 | 3,416 |
| May 30, 2025 | 24.28 | 23.93 | 23.54 | 24.28 | 23.82 | 40,525 |
| May 29, 2025 | 24.32 | 24.32 | 23.92 | 24.34 | 23.81 | 3,402 |
| May 28, 2025 | 23.8 | 24.17 | 23.78 | 24.33 | 23.8 | 3,135 |
| May 27, 2025 | 24.17 | 23.93 | 23.54 | 24.2 | 23.93 | 1,404 |
| May 23, 2025 | 23.65 | 23.99 | 23.6 | 23.99 | 23.6 | 7,400 |
| May 22, 2025 | 24.07 | 23.56 | 23.56 | 24.07 | 23.5 | 8,267 |
| May 21, 2025 | 24.22 | 24.08 | 24.08 | 24.22 | 24.03 | 7,603 |
| May 20, 2025 | 24.12 | 24.1 | 24.1 | 24.29 | 24.09 | 3,744 |
| May 19, 2025 | 24.54 | 24.11 | 24.11 | 24.54 | 24.06 | 10,500 |
| May 16, 2025 | 24.51 | 24.55 | 24.55 | 24.59 | 24.32 | 8,300 |
| May 15, 2025 | 24.57 | 24.4 | 24.4 | 24.57 | 24.35 | 2,238 |
| May 14, 2025 | 24.48 | 24.47 | 24.47 | 24.7 | 24.47 | 5,929 |
| May 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.55 | 5,409 |
| May 12, 2025 | 24.71 | 24.78 | 24.78 | 24.78 | 24.41 | 8,613 |
| May 09, 2025 | 24.37 | 24.53 | 24.53 | 24.81 | 24.27 | 11,324 |
| May 08, 2025 | 24.84 | 24.69 | 24.69 | 24.88 | 24.6 | 7,400 |
| May 07, 2025 | 24.75 | 24.77 | 24.77 | 24.87 | 24.6 | 15,475 |
| May 06, 2025 | 24.69 | 24.73 | 24.73 | 24.73 | 24.28 | 6,500 |
| May 05, 2025 | 24.61 | 24.69 | 24.69 | 24.72 | 24.41 | 5,100 |
| May 02, 2025 | 24.43 | 24.61 | 24.61 | 24.75 | 24.37 | 8,230 |
| May 01, 2025 | 23.68 | 24.37 | 24.37 | 24.43 | 23.47 | 12,015 |
| April 30, 2025 | 23.5 | 23.44 | 23.44 | 23.85 | 23.44 | 9,030 |
| April 29, 2025 | 23.73 | 23.68 | 23.68 | 23.79 | 23.49 | 3,900 |
| April 28, 2025 | 23.89 | 23.55 | 23.55 | 23.94 | 23.25 | 5,200 |
| April 25, 2025 | 23.84 | 23.52 | 23.52 | 23.86 | 23.51 | 3,400 |
| April 24, 2025 | 23.8 | 23.51 | 23.51 | 23.8 | 23.48 | 3,417 |
| April 23, 2025 | 23.73 | 23.23 | 23.23 | 23.99 | 23.03 | 7,200 |