24.81
+0.83(+3.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.77 | 24.81 | 24.8 | 25.59 | 23.62 | 1.21M |
| September 05, 2025 | 24.04 | 23.98 | 23.98 | 24.75 | 23.85 | 429,800 |
| September 04, 2025 | 23.39 | 23.94 | 23.94 | 23.98 | 22.8 | 528,097 |
| September 03, 2025 | 22.69 | 23.04 | 23.04 | 23.88 | 22.63 | 476,413 |
| September 02, 2025 | 22.86 | 22.86 | 22.86 | 23.4 | 22.41 | 910,400 |
| August 29, 2025 | 23.1 | 22.72 | 22.72 | 23.63 | 22.46 | 456,346 |
| August 28, 2025 | 23.59 | 23.05 | 23.05 | 23.75 | 22.86 | 456,779 |
| August 27, 2025 | 23.57 | 23.35 | 23.35 | 24 | 23.23 | 297,601 |
| August 26, 2025 | 22.99 | 23.64 | 23.64 | 23.67 | 22.99 | 459,018 |
| August 25, 2025 | 24.3 | 23.01 | 23.01 | 24.35 | 22.9 | 541,440 |
| August 22, 2025 | 24.04 | 24.3 | 24.3 | 25.22 | 23.89 | 703,700 |
| August 21, 2025 | 24.54 | 24 | 24 | 24.62 | 23.3 | 859,739 |
| August 20, 2025 | 24.63 | 24.87 | 24.87 | 25.14 | 24.21 | 843,100 |
| August 19, 2025 | 25.71 | 24.7 | 24.7 | 25.71 | 24.41 | 1.03M |
| August 18, 2025 | 25.07 | 25.53 | 25.53 | 26.13 | 24.86 | 674,244 |
| August 15, 2025 | 24.94 | 25.11 | 25.11 | 25.14 | 24.53 | 527,337 |
| August 14, 2025 | 24.72 | 24.97 | 24.97 | 25.21 | 23.96 | 922,639 |
| August 13, 2025 | 24.61 | 24.96 | 24.96 | 25.93 | 24.35 | 1.73M |
| August 12, 2025 | 22.67 | 24.27 | 24.27 | 24.39 | 22.67 | 555,011 |
| August 11, 2025 | 23.06 | 22.67 | 22.67 | 23.39 | 21.97 | 861,500 |
| August 08, 2025 | 22.25 | 22.83 | 22.83 | 23.61 | 22.25 | 856,200 |
| August 07, 2025 | 24.5 | 22.58 | 22.58 | 24.67 | 22.5 | 1.22M |
| August 06, 2025 | 25.3 | 24.18 | 24.18 | 25.41 | 23.2 | 1.47M |
| August 05, 2025 | 23.93 | 25.5 | 25.5 | 26.5 | 23.54 | 1.28M |
| August 04, 2025 | 23.63 | 23.91 | 23.91 | 24.35 | 23.17 | 395,500 |
| August 01, 2025 | 23.79 | 23.56 | 23.56 | 24.42 | 23.31 | 612,042 |
| July 31, 2025 | 23.79 | 24.02 | 24.02 | 24.45 | 23.54 | 927,890 |
| July 30, 2025 | 24.6 | 24.23 | 24.23 | 25.07 | 23.92 | 594,746 |
| July 29, 2025 | 26.16 | 24.17 | 24.17 | 26.16 | 24.03 | 731,144 |
| July 28, 2025 | 26.09 | 25.55 | 25.55 | 26.9 | 25.55 | 1.05M |
| July 25, 2025 | 25.92 | 25.96 | 25.96 | 26.74 | 24.73 | 1.32M |
| July 24, 2025 | 26.46 | 25.97 | 25.97 | 26.99 | 25.72 | 550,828 |
| July 23, 2025 | 26.64 | 26.46 | 26.46 | 27.31 | 26.06 | 533,239 |
| July 22, 2025 | 26.25 | 26.38 | 26.38 | 26.6 | 26.05 | 667,900 |
| July 21, 2025 | 26.57 | 26.08 | 26.08 | 27.26 | 25.86 | 724,729 |
| July 18, 2025 | 27.94 | 26.4 | 26.4 | 28.39 | 25.81 | 908,741 |
| July 17, 2025 | 27.19 | 27.75 | 27.75 | 27.85 | 27.19 | 859,221 |
| July 16, 2025 | 26.03 | 27 | 27 | 27.61 | 26.03 | 1.29M |
| July 15, 2025 | 26.65 | 25.76 | 25.76 | 26.67 | 25.29 | 794,426 |
| July 14, 2025 | 25.1 | 26.18 | 26.18 | 26.39 | 24.8 | 879,500 |
| July 11, 2025 | 25.68 | 25.15 | 25.15 | 26.22 | 24.91 | 788,700 |
| July 10, 2025 | 25.46 | 25.61 | 25.61 | 25.74 | 24.73 | 760,748 |
| July 09, 2025 | 24.73 | 25.49 | 25.49 | 25.61 | 24.69 | 917,826 |
| July 08, 2025 | 24.12 | 24.45 | 24.45 | 24.65 | 23.97 | 812,500 |
| July 07, 2025 | 24.11 | 23.96 | 23.96 | 24.45 | 23.52 | 877,900 |
| July 03, 2025 | 24.31 | 24.45 | 24.45 | 24.87 | 23.95 | 302,430 |
| July 02, 2025 | 23.3 | 24.06 | 24.06 | 24.4 | 23.14 | 636,203 |
| July 01, 2025 | 22.98 | 23.22 | 23.22 | 24.73 | 22.74 | 1.1M |
| June 30, 2025 | 23.55 | 23.1 | 23.1 | 24.25 | 22.9 | 505,645 |
| June 27, 2025 | 23.35 | 23.15 | 23.15 | 23.52 | 22.9 | 2.04M |
| June 26, 2025 | 23.38 | 23.52 | 23.52 | 23.69 | 22.9 | 392,700 |
| June 25, 2025 | 23.38 | 23.24 | 23.24 | 23.81 | 22.56 | 470,800 |
| June 24, 2025 | 23.35 | 23.35 | 23.35 | 24.19 | 22.82 | 478,833 |
| June 23, 2025 | 23.37 | 22.88 | 22.88 | 24.07 | 22.6 | 622,500 |
| June 20, 2025 | 22.88 | 23.6 | 23.6 | 23.91 | 22.54 | 1.11M |
| June 18, 2025 | 22.95 | 22.72 | 22.72 | 23.52 | 22.59 | 661,200 |
| June 17, 2025 | 23.5 | 22.91 | 22.91 | 23.77 | 22.65 | 549,900 |
| June 16, 2025 | 25.22 | 23.61 | 23.61 | 25.51 | 23.53 | 640,928 |
| June 13, 2025 | 24.94 | 24.9 | 24.9 | 25.7 | 24.55 | 374,340 |
| June 12, 2025 | 25.21 | 25.56 | 25.56 | 25.75 | 24.71 | 548,900 |