24.92
+0.04(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 24.93 | 24.92 | 24.92 | 24.93 | 24.89 | 2.49M |
October 02, 2025 | 24.87 | 24.88 | 24.88 | 24.91 | 24.87 | 981,800 |
October 01, 2025 | 24.83 | 24.86 | 24.86 | 24.88 | 24.83 | 872,500 |
September 30, 2025 | 24.84 | 24.84 | 24.84 | 24.87 | 24.82 | 1.56M |
September 29, 2025 | 24.82 | 24.84 | 24.84 | 24.85 | 24.81 | 1.79M |
September 26, 2025 | 24.83 | 24.81 | 24.81 | 24.85 | 24.81 | 1.34M |
September 25, 2025 | 24.87 | 24.84 | 24.84 | 24.87 | 24.82 | 2.14M |
September 24, 2025 | 24.86 | 24.85 | 24.85 | 24.88 | 24.78 | 3.38M |
September 23, 2025 | 24.83 | 24.81 | 24.81 | 24.84 | 24.8 | 1.5M |
September 22, 2025 | 24.83 | 24.83 | 24.83 | 24.84 | 24.8 | 952,914 |
September 19, 2025 | 24.85 | 24.86 | 24.86 | 24.86 | 24.81 | 4.08M |
September 18, 2025 | 24.83 | 24.83 | 24.83 | 24.9 | 24.82 | 1.44M |
September 17, 2025 | 24.8 | 24.81 | 24.81 | 24.82 | 24.79 | 2.36M |
September 16, 2025 | 24.78 | 24.8 | 24.8 | 24.83 | 24.78 | 1.31M |
September 15, 2025 | 24.79 | 24.8 | 24.8 | 24.8 | 24.77 | 1.68M |
September 12, 2025 | 24.78 | 24.77 | 24.77 | 24.81 | 24.77 | 2.51M |
September 11, 2025 | 24.78 | 24.8 | 24.8 | 24.8 | 24.76 | 1.21M |
September 10, 2025 | 24.78 | 24.79 | 24.79 | 24.81 | 24.78 | 1.73M |
September 09, 2025 | 24.77 | 24.78 | 24.79 | 24.8 | 24.76 | 717,760 |
September 08, 2025 | 24.8 | 24.78 | 24.78 | 24.81 | 24.76 | 2.74M |
September 05, 2025 | 24.79 | 24.77 | 24.77 | 24.8 | 24.75 | 3.2M |
September 04, 2025 | 24.74 | 24.78 | 24.78 | 24.81 | 24.73 | 5.91M |
September 03, 2025 | 24.95 | 24.93 | 24.93 | 24.98 | 24.93 | 3.2M |
September 02, 2025 | 24.93 | 24.94 | 24.94 | 24.95 | 24.92 | 2.37M |
August 29, 2025 | 24.95 | 24.93 | 24.93 | 24.95 | 24.9 | 4.9M |
August 28, 2025 | 24.83 | 24.95 | 24.95 | 24.96 | 24.82 | 11.06M |
August 27, 2025 | 24.85 | 24.83 | 24.83 | 24.88 | 24.83 | 1.98M |
August 26, 2025 | 24.84 | 24.84 | 24.84 | 24.9 | 24.8 | 2.82M |
August 25, 2025 | 24.72 | 24.77 | 24.77 | 24.84 | 24.72 | 4.13M |
August 22, 2025 | 24.73 | 24.74 | 24.74 | 24.75 | 24.71 | 2.63M |
August 21, 2025 | 24.74 | 24.72 | 24.72 | 24.74 | 24.71 | 749,824 |
August 20, 2025 | 24.72 | 24.72 | 24.72 | 24.74 | 24.71 | 1.1M |
August 19, 2025 | 24.71 | 24.74 | 24.74 | 24.74 | 24.71 | 1.51M |
August 18, 2025 | 24.72 | 24.73 | 24.73 | 24.74 | 24.7 | 2.67M |
August 15, 2025 | 24.71 | 24.72 | 24.72 | 24.73 | 24.7 | 1.1M |
August 14, 2025 | 24.73 | 24.73 | 24.73 | 24.74 | 24.7 | 1.15M |
August 13, 2025 | 24.74 | 24.73 | 24.73 | 24.75 | 24.7 | 2.03M |
August 12, 2025 | 24.69 | 24.71 | 24.71 | 24.73 | 24.68 | 1.15M |
August 11, 2025 | 24.69 | 24.69 | 24.69 | 24.72 | 24.67 | 2.18M |
August 08, 2025 | 24.75 | 24.67 | 24.67 | 24.75 | 24.67 | 1.48M |
August 07, 2025 | 24.7 | 24.68 | 24.68 | 24.74 | 24.67 | 3.69M |
August 06, 2025 | 24.69 | 24.72 | 24.72 | 24.75 | 24.68 | 3.46M |
August 05, 2025 | 24.75 | 24.7 | 24.7 | 24.75 | 24.69 | 1.68M |
August 04, 2025 | 24.72 | 24.7 | 24.7 | 24.75 | 24.67 | 2.95M |
August 01, 2025 | 24.65 | 24.63 | 24.63 | 24.74 | 24.62 | 2.84M |
July 31, 2025 | 24.63 | 24.7 | 24.7 | 24.75 | 24.6 | 4.68M |
July 30, 2025 | 24.62 | 24.63 | 24.63 | 24.67 | 24.56 | 2.64M |
July 29, 2025 | 24.62 | 24.58 | 24.58 | 24.62 | 24.56 | 4.24M |
July 28, 2025 | 24.62 | 24.56 | 24.56 | 24.66 | 24.55 | 4.45M |
July 25, 2025 | 24.58 | 24.61 | 24.61 | 24.66 | 24.51 | 2.94M |
July 24, 2025 | 24.56 | 24.59 | 24.59 | 24.6 | 24.52 | 5.27M |
July 23, 2025 | 24.5 | 24.54 | 24.54 | 24.56 | 24.5 | 9.05M |
July 22, 2025 | 24.51 | 24.5 | 24.5 | 24.59 | 24.49 | 5.57M |
July 21, 2025 | 24.52 | 24.51 | 24.51 | 24.55 | 24.51 | 3.52M |
July 18, 2025 | 24.55 | 24.5 | 24.5 | 24.57 | 24.5 | 9.37M |
July 17, 2025 | 24.5 | 24.54 | 24.54 | 24.57 | 24.45 | 16.54M |
July 16, 2025 | 24.45 | 24.48 | 24.48 | 24.55 | 24.33 | 21.63M |
July 15, 2025 | 24.21 | 24.21 | 24.21 | 24.25 | 24.21 | 6.87M |
July 14, 2025 | 24.3 | 24.22 | 24.22 | 24.31 | 24.21 | 6.94M |
July 11, 2025 | 24.3 | 24.32 | 24.32 | 24.35 | 24.29 | 3.35M |