24.94
-0.04(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 25.05 | 24.94 | 24.94 | 25.05 | 24.9 | 5,835 |
October 16, 2025 | 25.09 | 24.98 | 24.98 | 25.1 | 24.9 | 20,669 |
October 15, 2025 | 24.75 | 25.04 | 25.04 | 25.09 | 24.72 | 19,580 |
October 14, 2025 | 24.72 | 24.74 | 24.74 | 24.85 | 24.68 | 7,772 |
October 13, 2025 | 24.54 | 24.71 | 24.71 | 24.75 | 24.54 | 3,600 |
October 10, 2025 | 24.47 | 24.53 | 24.53 | 24.72 | 24.47 | 4,973 |
October 09, 2025 | 24.6 | 24.55 | 24.55 | 24.75 | 24.5 | 11,235 |
October 08, 2025 | 24.75 | 24.66 | 24.66 | 24.75 | 24.65 | 3,468 |
October 07, 2025 | 24.75 | 24.69 | 24.69 | 24.75 | 24.65 | 2,594 |
October 06, 2025 | 24.83 | 24.75 | 24.75 | 24.86 | 24.74 | 14,882 |
October 03, 2025 | 24.83 | 24.77 | 24.77 | 24.83 | 24.67 | 8,705 |
October 02, 2025 | 24.6 | 24.76 | 24.76 | 24.77 | 24.55 | 5,025 |
October 01, 2025 | 24.31 | 24.56 | 24.56 | 24.7 | 24.31 | 9,255 |
September 30, 2025 | 24.4 | 24.38 | 24.38 | 24.44 | 24.31 | 12,190 |
September 29, 2025 | 24.8 | 24.79 | 24.23 | 24.82 | 24.73 | 9,840 |
September 26, 2025 | 24.81 | 24.74 | 24.74 | 24.9 | 24.73 | 13,572 |
September 25, 2025 | 24.71 | 24.8 | 24.8 | 24.8 | 24.7 | 7,759 |
September 24, 2025 | 24.75 | 24.73 | 24.73 | 24.84 | 24.72 | 9,166 |
September 23, 2025 | 24.72 | 24.76 | 24.76 | 24.89 | 24.72 | 10,820 |
September 22, 2025 | 24.84 | 24.73 | 24.73 | 24.84 | 24.72 | 7,722 |
September 19, 2025 | 24.75 | 24.75 | 24.75 | 24.97 | 24.75 | 9,423 |
September 18, 2025 | 24.74 | 24.74 | 24.74 | 25.15 | 24.74 | 35,613 |
September 17, 2025 | 24.76 | 24.74 | 24.74 | 24.85 | 24.72 | 21,696 |
September 16, 2025 | 24.8 | 24.74 | 24.74 | 24.84 | 24.7 | 16,775 |
September 15, 2025 | 24.81 | 24.74 | 24.74 | 24.84 | 24.74 | 17,667 |
September 12, 2025 | 24.84 | 24.74 | 24.74 | 24.84 | 24.74 | 7,233 |
September 11, 2025 | 24.7 | 24.73 | 24.73 | 24.83 | 24.7 | 10,535 |
September 10, 2025 | 24.76 | 24.69 | 24.69 | 24.86 | 24.67 | 25,730 |
September 09, 2025 | 24.84 | 24.75 | 24.75 | 24.86 | 24.75 | 17,682 |
September 08, 2025 | 24.8 | 24.79 | 24.79 | 24.9 | 24.74 | 20,857 |
September 05, 2025 | 24.78 | 24.76 | 24.76 | 24.89 | 24.73 | 25,046 |
September 04, 2025 | 24.71 | 24.8 | 24.8 | 24.9 | 24.71 | 41,497 |
September 03, 2025 | 24.72 | 24.75 | 24.75 | 24.85 | 24.72 | 10,520 |
September 02, 2025 | 24.92 | 24.74 | 24.74 | 24.98 | 24.7 | 18,020 |
August 29, 2025 | 24.79 | 24.7 | 24.7 | 24.9 | 24.7 | 3,640 |
August 28, 2025 | 24.76 | 24.75 | 24.75 | 24.82 | 24.65 | 10,624 |
August 27, 2025 | 24.8 | 24.76 | 24.76 | 24.89 | 24.73 | 16,822 |
August 26, 2025 | 24.81 | 24.86 | 24.86 | 24.9 | 24.81 | 8,143 |
August 25, 2025 | 24.9 | 24.72 | 24.72 | 24.95 | 24.72 | 13,427 |
August 22, 2025 | 24.76 | 24.82 | 24.82 | 25 | 24.71 | 8,826 |
August 21, 2025 | 24.92 | 24.88 | 24.88 | 24.95 | 24.76 | 21,155 |
August 20, 2025 | 24.78 | 24.92 | 24.92 | 24.92 | 24.75 | 22,345 |
August 19, 2025 | 24.97 | 24.93 | 24.93 | 25 | 24.88 | 10,004 |
August 18, 2025 | 24.76 | 24.86 | 24.86 | 24.99 | 24.76 | 13,279 |
August 15, 2025 | 24.73 | 24.76 | 24.76 | 24.88 | 24.42 | 27,464 |
August 14, 2025 | 24.98 | 24.79 | 24.79 | 24.98 | 24.6 | 10,968 |
August 13, 2025 | 25.12 | 24.95 | 24.95 | 25.12 | 24.93 | 9,997 |
August 12, 2025 | 25.01 | 25.07 | 25.07 | 25.08 | 24.98 | 15,038 |
August 11, 2025 | 25 | 25.06 | 25.06 | 25.15 | 25 | 12,981 |
August 08, 2025 | 25.1 | 24.95 | 24.95 | 25.13 | 24.92 | 20,358 |
August 07, 2025 | 25.35 | 25.2 | 25.2 | 25.35 | 25.1 | 12,312 |
August 06, 2025 | 25.21 | 25.4 | 25.4 | 25.45 | 25.21 | 5,867 |
August 05, 2025 | 25.14 | 25.2 | 25.2 | 25.2 | 25.13 | 2,957 |
August 04, 2025 | 25.12 | 25.25 | 25.25 | 25.25 | 25.1 | 6,381 |
August 01, 2025 | 25.14 | 25.13 | 25.13 | 25.15 | 25.06 | 14,309 |
July 31, 2025 | 25.09 | 25.16 | 25.16 | 25.2 | 25.05 | 8,297 |
July 30, 2025 | 24.99 | 25.01 | 25.01 | 25.05 | 24.9 | 14,797 |
July 29, 2025 | 24.9 | 24.99 | 24.99 | 24.99 | 24.9 | 8,912 |
July 28, 2025 | 24.93 | 24.9 | 24.9 | 24.98 | 24.84 | 10,545 |
July 25, 2025 | 24.86 | 24.95 | 24.95 | 24.96 | 24.86 | 5,709 |