24.85
+0.09(+0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.96 | 24.85 | 24.85 | 24.97 | 24.67 | 234,209 |
September 04, 2025 | 24.71 | 24.76 | 24.76 | 24.93 | 24.61 | 35,156 |
September 03, 2025 | 24.46 | 24.61 | 24.61 | 24.66 | 24.46 | 11,025 |
September 02, 2025 | 24.37 | 24.44 | 24.44 | 24.7 | 24.37 | 20,245 |
August 29, 2025 | 24.9 | 24.8 | 24.41 | 24.93 | 24.69 | 121,743 |
August 28, 2025 | 25.05 | 24.92 | 24.53 | 25.05 | 24.9 | 14,240 |
August 27, 2025 | 25.08 | 25 | 24.61 | 25.25 | 25 | 26,185 |
August 26, 2025 | 25.09 | 25.02 | 24.63 | 25.09 | 24.95 | 27,126 |
August 25, 2025 | 25.18 | 25.03 | 24.63 | 25.18 | 24.99 | 17,455 |
August 22, 2025 | 25.08 | 25.09 | 24.7 | 25.36 | 24.93 | 46,363 |
August 21, 2025 | 25.22 | 24.95 | 24.56 | 25.22 | 24.94 | 25,036 |
August 20, 2025 | 25.19 | 25.13 | 24.74 | 25.19 | 25.07 | 14,611 |
August 19, 2025 | 25.17 | 25.1 | 24.71 | 25.27 | 25.05 | 27,227 |
August 18, 2025 | 25 | 25.12 | 24.73 | 25.15 | 24.96 | 32,304 |
August 15, 2025 | 25.08 | 24.98 | 24.98 | 25.21 | 24.93 | 30,054 |
August 14, 2025 | 25.05 | 24.94 | 24.94 | 25.05 | 24.86 | 22,511 |
August 13, 2025 | 24.99 | 25.04 | 25.04 | 25.19 | 24.99 | 14,971 |
August 12, 2025 | 24.85 | 25.04 | 25.04 | 25.94 | 24.85 | 49,066 |
August 11, 2025 | 25.08 | 24.98 | 24.98 | 25.08 | 24.77 | 10,646 |
August 08, 2025 | 24.99 | 24.98 | 24.98 | 25.79 | 24.88 | 25,502 |
August 07, 2025 | 24.99 | 24.89 | 24.89 | 25.89 | 24.79 | 27,585 |
August 06, 2025 | 24.99 | 24.89 | 24.89 | 25.59 | 24.86 | 47,114 |
August 05, 2025 | 24.86 | 24.93 | 24.93 | 25 | 24.81 | 32,910 |
August 04, 2025 | 24.98 | 24.96 | 24.96 | 25.04 | 24.86 | 31,966 |
August 01, 2025 | 24.87 | 24.9 | 24.9 | 24.95 | 24.75 | 23,947 |
July 31, 2025 | 24.91 | 24.92 | 24.92 | 24.94 | 24.65 | 70,770 |
July 30, 2025 | 24.8 | 24.81 | 24.81 | 24.92 | 24.72 | 15,505 |
July 29, 2025 | 24.79 | 24.75 | 24.75 | 24.87 | 24.61 | 37,076 |
July 28, 2025 | 24.8 | 24.74 | 24.74 | 24.92 | 24.39 | 38,244 |
July 25, 2025 | 24.84 | 24.75 | 24.75 | 24.97 | 24.72 | 31,435 |
July 24, 2025 | 24.74 | 24.75 | 24.75 | 24.86 | 24.66 | 23,298 |
July 23, 2025 | 24.6 | 24.69 | 24.69 | 24.7 | 24.6 | 17,324 |
July 22, 2025 | 24.57 | 24.65 | 24.65 | 24.68 | 24.57 | 9,421 |
July 21, 2025 | 24.56 | 24.65 | 24.65 | 24.68 | 24.52 | 23,182 |
July 18, 2025 | 24.6 | 24.61 | 24.61 | 24.7 | 24.51 | 29,630 |
July 17, 2025 | 24.44 | 24.55 | 24.55 | 24.62 | 24.41 | 183,154 |
July 16, 2025 | 24.5 | 24.4 | 24.4 | 24.59 | 24.4 | 472,734 |
July 15, 2025 | 24.63 | 24.5 | 24.5 | 24.63 | 24.4 | 43,503 |
July 14, 2025 | 24.66 | 24.6 | 24.6 | 24.66 | 24.4 | 41,854 |
July 11, 2025 | 24.73 | 24.6 | 24.6 | 24.75 | 24.51 | 26,107 |
July 10, 2025 | 24.74 | 24.73 | 24.73 | 24.74 | 24.58 | 22,263 |
July 09, 2025 | 24.59 | 24.67 | 24.67 | 24.71 | 24.54 | 33,453 |
July 08, 2025 | 24.52 | 24.62 | 24.62 | 24.73 | 24.48 | 37,595 |
July 07, 2025 | 24.66 | 24.65 | 24.65 | 24.73 | 24.48 | 45,537 |
July 03, 2025 | 24.5 | 24.67 | 24.67 | 24.74 | 24.5 | 32,168 |
July 02, 2025 | 24.58 | 24.58 | 24.58 | 24.66 | 24.5 | 32,934 |
July 01, 2025 | 24.28 | 24.47 | 24.47 | 24.66 | 24.25 | 37,916 |
June 30, 2025 | 24.22 | 24.19 | 24.19 | 24.47 | 24.12 | 352,029 |
June 27, 2025 | 24.46 | 24.21 | 24.21 | 24.46 | 24.17 | 54,007 |
June 26, 2025 | 24.52 | 24.41 | 24.41 | 24.53 | 24.36 | 37,320 |
June 25, 2025 | 24.58 | 24.45 | 24.45 | 24.58 | 24.31 | 29,941 |
June 24, 2025 | 24.5 | 24.48 | 24.48 | 24.62 | 24.45 | 21,419 |
June 23, 2025 | 24.54 | 24.49 | 24.49 | 24.57 | 24.37 | 36,675 |
June 20, 2025 | 24.36 | 24.43 | 24.43 | 24.6 | 24.34 | 21,896 |
June 18, 2025 | 24.44 | 24.38 | 24.38 | 24.58 | 24.35 | 23,932 |
June 17, 2025 | 24.42 | 24.43 | 24.43 | 24.66 | 24.41 | 27,878 |
June 16, 2025 | 24.48 | 24.52 | 24.52 | 24.65 | 24.42 | 69,895 |
June 13, 2025 | 24.5 | 24.35 | 24.35 | 24.5 | 24.3 | 59,921 |
June 12, 2025 | 24.47 | 24.43 | 24.43 | 24.56 | 24.33 | 29,634 |
June 11, 2025 | 24.69 | 24.51 | 24.51 | 24.7 | 24.51 | 34,914 |