24.08
-0.53(-2.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 11, 2025 | 24.76 | 24.61 | 24.61 | 24.93 | 24.57 | 55.54M |
September 10, 2025 | 24.42 | 24.77 | 24.77 | 24.87 | 24.28 | 61.6M |
September 09, 2025 | 24.53 | 24.44 | 24.44 | 24.81 | 24.27 | 41.08M |
September 08, 2025 | 24.48 | 24.48 | 24.48 | 24.74 | 24.12 | 51.12M |
September 05, 2025 | 24.59 | 24.49 | 24.49 | 24.71 | 24.17 | 55.27M |
September 04, 2025 | 23.85 | 24.61 | 24.61 | 24.64 | 23.75 | 57.17M |
September 03, 2025 | 24.09 | 24 | 24 | 24.09 | 23.72 | 47.11M |
September 02, 2025 | 23.88 | 24.21 | 24.21 | 24.24 | 23.68 | 57.35M |
August 29, 2025 | 24.77 | 24.35 | 24.35 | 24.97 | 24.28 | 46.22M |
August 28, 2025 | 24.98 | 24.93 | 24.93 | 25.14 | 24.61 | 59.47M |
August 27, 2025 | 24.19 | 24.85 | 24.85 | 24.99 | 24.05 | 86.97M |
August 26, 2025 | 24.58 | 24.35 | 24.35 | 24.74 | 24.1 | 77.92M |
August 25, 2025 | 25.5 | 24.55 | 24.55 | 25.88 | 24.44 | 156.83M |
August 22, 2025 | 23.65 | 24.8 | 24.8 | 25.23 | 23.65 | 193.51M |
August 21, 2025 | 23.53 | 23.5 | 23.5 | 23.57 | 22.78 | 96.32M |
August 20, 2025 | 24.9 | 23.54 | 23.54 | 24.93 | 23.33 | 160.02M |
August 19, 2025 | 24.94 | 25.31 | 25.31 | 26.53 | 24.94 | 297.66M |
August 18, 2025 | 24.01 | 23.66 | 23.66 | 24.9 | 23.21 | 201.63M |
August 15, 2025 | 25.01 | 24.56 | 24.56 | 25.65 | 24.11 | 310.16M |
August 14, 2025 | 21.99 | 23.86 | 23.86 | 24.2 | 21.9 | 168.95M |
August 13, 2025 | 21.62 | 22.22 | 22.22 | 22.3 | 21.36 | 85.58M |
August 12, 2025 | 21.16 | 21.81 | 21.81 | 21.86 | 20.76 | 131.5M |
August 11, 2025 | 20.45 | 20.65 | 20.65 | 21.6 | 20.44 | 175.55M |
August 08, 2025 | 20 | 19.95 | 19.95 | 20.02 | 19.61 | 75.42M |
August 07, 2025 | 20 | 19.77 | 19.77 | 20.44 | 19.6 | 131.38M |
August 06, 2025 | 20.12 | 20.41 | 20.41 | 20.48 | 19.87 | 67.07M |
August 05, 2025 | 19.7 | 20.19 | 20.19 | 20.54 | 19.68 | 96.53M |
August 04, 2025 | 19.52 | 19.5 | 19.5 | 19.59 | 19.35 | 69.25M |
August 01, 2025 | 19.5 | 19.31 | 19.31 | 19.55 | 18.97 | 83.7M |
July 31, 2025 | 20.17 | 19.8 | 19.8 | 20.23 | 19.66 | 85.61M |
July 30, 2025 | 20.43 | 20.34 | 20.34 | 20.62 | 20.09 | 66.51M |
July 29, 2025 | 20.69 | 20.41 | 20.41 | 20.85 | 20.34 | 100.83M |
July 28, 2025 | 20.82 | 20.68 | 20.68 | 21.29 | 20.65 | 85.26M |
July 25, 2025 | 20.68 | 20.7 | 20.7 | 21.05 | 20.36 | 245.08M |
July 24, 2025 | 23.49 | 22.63 | 22.63 | 23.58 | 22.6 | 117.03M |
July 23, 2025 | 23.26 | 23.49 | 23.49 | 23.62 | 22.92 | 67.75M |
July 22, 2025 | 23.34 | 23.24 | 23.24 | 23.54 | 23.08 | 53.08M |
July 21, 2025 | 23.4 | 23.26 | 23.26 | 23.83 | 23.16 | 61.66M |
July 18, 2025 | 23.22 | 23.1 | 23.1 | 23.59 | 22.9 | 59.99M |
July 17, 2025 | 22.66 | 22.8 | 22.8 | 23.05 | 22.59 | 49.19M |
July 16, 2025 | 22.99 | 22.69 | 22.69 | 23.13 | 22.25 | 58.61M |
July 15, 2025 | 23.57 | 22.92 | 22.92 | 23.78 | 22.9 | 65.73M |
July 14, 2025 | 23.24 | 23.3 | 23.3 | 23.4 | 22.88 | 48.23M |
July 11, 2025 | 23.56 | 23.43 | 23.43 | 23.66 | 23.16 | 48.76M |
July 10, 2025 | 23.63 | 23.82 | 23.82 | 24.04 | 23.48 | 54.28M |
July 09, 2025 | 23.29 | 23.44 | 23.44 | 23.53 | 23.13 | 69.93M |
July 08, 2025 | 22.18 | 23.59 | 23.59 | 23.79 | 22.13 | 118.87M |
July 07, 2025 | 22.21 | 22 | 22 | 22.39 | 21.86 | 65.72M |
July 03, 2025 | 22.15 | 22.49 | 22.49 | 22.63 | 21.99 | 61.18M |
July 02, 2025 | 22.53 | 21.88 | 21.88 | 22.77 | 21.52 | 137.7M |
July 01, 2025 | 22.33 | 22.85 | 22.85 | 23.16 | 22.28 | 78.98M |
June 30, 2025 | 22.97 | 22.4 | 22.4 | 22.97 | 22.27 | 77.1M |
June 27, 2025 | 22.71 | 22.69 | 22.69 | 23.38 | 22.42 | 93.41M |
June 26, 2025 | 22.36 | 22.5 | 22.5 | 22.62 | 22.23 | 62.97M |
June 25, 2025 | 22.58 | 22.2 | 22.2 | 22.77 | 22.13 | 63.47M |
June 24, 2025 | 21.35 | 22.55 | 22.55 | 22.69 | 21.33 | 125.09M |
June 23, 2025 | 21.07 | 21.19 | 21.19 | 21.58 | 20.73 | 81.46M |
June 20, 2025 | 21.7 | 21.08 | 21.08 | 21.89 | 20.88 | 133.47M |
June 18, 2025 | 20.79 | 21.49 | 21.49 | 21.6 | 20.66 | 93.8M |
June 17, 2025 | 20.63 | 20.8 | 20.8 | 21.48 | 20.62 | 86.54M |