24.79
+0.0299(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 24.94 | 24.86 | 24.86 | 24.94 | 24.84 | 3,101 |
| July 23, 2025 | 24.86 | 24.87 | 24.87 | 24.94 | 24.84 | 9,150 |
| July 22, 2025 | 24.92 | 24.94 | 24.94 | 24.94 | 24.89 | 18,403 |
| July 21, 2025 | 24.88 | 24.91 | 24.91 | 24.92 | 24.84 | 5,439 |
| July 18, 2025 | 24.92 | 24.88 | 24.88 | 24.92 | 24.79 | 9,624 |
| July 17, 2025 | 24.75 | 24.92 | 24.92 | 24.94 | 24.7 | 23,917 |
| July 16, 2025 | 24.68 | 24.73 | 24.73 | 24.87 | 24.65 | 19,447 |
| July 15, 2025 | 24.1 | 24.5 | 24.5 | 24.7 | 24.1 | 14,045 |
| July 14, 2025 | 24 | 24.22 | 24.22 | 24.37 | 24 | 22,487 |
| July 11, 2025 | 24 | 23.98 | 23.98 | 24 | 23.95 | 6,171 |
| July 10, 2025 | 24.1 | 23.98 | 23.98 | 24.1 | 23.98 | 9,566 |
| July 09, 2025 | 24.09 | 24.02 | 24.02 | 24.09 | 23.99 | 6,725 |
| July 08, 2025 | 23.9 | 24 | 24 | 24 | 23.9 | 9,130 |
| July 07, 2025 | 23.9 | 24 | 24 | 24 | 23.85 | 9,561 |
| July 03, 2025 | 23.85 | 23.9 | 23.9 | 23.99 | 23.8 | 7,128 |
| July 02, 2025 | 23.72 | 23.85 | 23.85 | 23.99 | 23.72 | 5,460 |
| July 01, 2025 | 23.67 | 23.7 | 23.7 | 23.72 | 23.6 | 6,294 |
| June 30, 2025 | 23.49 | 23.6 | 23.6 | 23.68 | 23.47 | 8,562 |
| June 27, 2025 | 24 | 23.98 | 23.42 | 24 | 23.97 | 13,901 |
| June 26, 2025 | 24 | 23.96 | 23.4 | 24 | 23.94 | 11,637 |
| June 25, 2025 | 24.03 | 23.99 | 23.43 | 24.09 | 23.99 | 11,525 |
| June 24, 2025 | 24.03 | 24.02 | 23.46 | 24.09 | 24 | 15,966 |
| June 23, 2025 | 23.99 | 24 | 23.44 | 24.1 | 23.99 | 12,923 |
| June 20, 2025 | 24.07 | 24 | 23.44 | 24.09 | 24 | 7,058 |
| June 18, 2025 | 23.96 | 24.05 | 23.49 | 24.1 | 23.94 | 12,376 |
| June 17, 2025 | 24 | 24 | 23.44 | 24 | 23.99 | 7,076 |
| June 16, 2025 | 24 | 23.99 | 23.43 | 24 | 23.98 | 9,551 |
| June 13, 2025 | 23.97 | 23.98 | 23.42 | 24 | 23.94 | 7,814 |
| June 12, 2025 | 23.97 | 24 | 23.44 | 24 | 23.97 | 5,241 |
| June 11, 2025 | 23.98 | 23.99 | 23.43 | 24 | 23.97 | 7,249 |