25.03
+0.08(+0.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 25.74 | 24.95 | 24.95 | 25.78 | 24.22 | 28.66M |
October 01, 2025 | 24.98 | 25.45 | 25.45 | 25.58 | 24.96 | 24.36M |
September 30, 2025 | 24.07 | 24.85 | 24.85 | 25.01 | 24.03 | 30.2M |
September 29, 2025 | 24.68 | 24.37 | 24.37 | 24.88 | 24.32 | 26.28M |
September 26, 2025 | 23.71 | 24.11 | 24.11 | 24.12 | 23.6 | 22.8M |
September 25, 2025 | 23.43 | 23.64 | 23.64 | 23.82 | 23.21 | 24.64M |
September 24, 2025 | 24.55 | 23.31 | 23.31 | 24.59 | 23.28 | 21.43M |
September 23, 2025 | 24.51 | 24.48 | 24.48 | 24.91 | 24.3 | 18.45M |
September 22, 2025 | 24 | 24.23 | 24.23 | 24.29 | 23.53 | 24.98M |
September 19, 2025 | 22.5 | 23.47 | 23.47 | 23.64 | 22.42 | 15.21M |
September 18, 2025 | 22.28 | 22.26 | 22.26 | 22.35 | 21.94 | 13.49M |
September 17, 2025 | 22.42 | 22.46 | 22.46 | 22.82 | 22.28 | 12.98M |
September 16, 2025 | 23.31 | 22.74 | 22.74 | 23.37 | 22.71 | 11.66M |
September 15, 2025 | 23.25 | 23.26 | 23.26 | 23.42 | 23.01 | 13.96M |
September 12, 2025 | 23.43 | 23.28 | 23.28 | 23.65 | 23.19 | 11.7M |
September 11, 2025 | 22.81 | 23.26 | 23.26 | 23.3 | 22.73 | 12.28M |
September 10, 2025 | 22.55 | 22.94 | 22.94 | 22.99 | 22.55 | 15.16M |
September 09, 2025 | 22.7 | 22.37 | 22.37 | 22.85 | 22.22 | 15.03M |
September 08, 2025 | 22.5 | 22.53 | 22.53 | 22.7 | 22.28 | 18.36M |
September 05, 2025 | 21.85 | 22.11 | 22.11 | 22.22 | 21.61 | 17.45M |
September 04, 2025 | 21.58 | 21.49 | 21.49 | 22.03 | 21.49 | 16.62M |
September 03, 2025 | 21.67 | 21.82 | 21.82 | 21.97 | 21.52 | 20.78M |
September 02, 2025 | 21.34 | 21.46 | 21.46 | 21.51 | 20.83 | 32.16M |
August 29, 2025 | 20.19 | 20.9 | 20.9 | 20.97 | 20.19 | 18.17M |
August 28, 2025 | 20.22 | 20.22 | 20.22 | 20.4 | 20.07 | 11.75M |
August 27, 2025 | 20.12 | 20.21 | 20.21 | 20.24 | 19.87 | 11M |
August 26, 2025 | 19.81 | 20.23 | 20.23 | 20.26 | 19.77 | 13.59M |
August 25, 2025 | 19.66 | 19.72 | 19.72 | 19.82 | 19.62 | 14.9M |
August 22, 2025 | 19.3 | 19.6 | 19.6 | 19.81 | 19.19 | 12.86M |
August 21, 2025 | 19.09 | 19.51 | 19.51 | 19.55 | 19.07 | 15.92M |
August 20, 2025 | 18.89 | 19.08 | 19.08 | 19.14 | 18.74 | 18.24M |
August 19, 2025 | 19.27 | 18.7 | 18.7 | 19.3 | 18.65 | 16.39M |
August 18, 2025 | 19.43 | 19.38 | 19.38 | 19.52 | 19.16 | 16.6M |
August 15, 2025 | 18.95 | 19.33 | 19.33 | 19.4 | 18.74 | 18.03M |
August 14, 2025 | 19.01 | 18.89 | 18.89 | 19.2 | 18.83 | 16.68M |
August 13, 2025 | 19.43 | 19.05 | 19.05 | 19.45 | 18.96 | 20.78M |
August 12, 2025 | 19.17 | 19.33 | 19.33 | 19.38 | 18.93 | 20.34M |
August 11, 2025 | 18.55 | 19.11 | 19.11 | 19.23 | 18.45 | 18.22M |
August 08, 2025 | 18.95 | 18.98 | 18.98 | 19.25 | 18.84 | 17.51M |
August 07, 2025 | 18.93 | 18.77 | 18.77 | 19.05 | 18.72 | 18.36M |
August 06, 2025 | 18.2 | 18.71 | 18.71 | 18.74 | 18.09 | 23.02M |
August 05, 2025 | 17 | 18.16 | 18.16 | 18.19 | 16.98 | 28.25M |
August 04, 2025 | 16.42 | 17.26 | 17.26 | 17.29 | 16.35 | 15.09M |
August 01, 2025 | 16.37 | 16.21 | 16.21 | 16.47 | 15.93 | 19.02M |
July 31, 2025 | 15.91 | 16 | 16 | 16.42 | 15.78 | 22.57M |
July 30, 2025 | 15.88 | 15.42 | 15.42 | 16 | 15.37 | 26.45M |
July 29, 2025 | 15.73 | 16.01 | 16.01 | 16.04 | 15.64 | 18.45M |
July 28, 2025 | 15.96 | 15.71 | 15.71 | 16 | 15.48 | 17.96M |
July 25, 2025 | 15.69 | 16.09 | 16.09 | 16.15 | 15.69 | 27.96M |
July 24, 2025 | 15.97 | 15.84 | 15.84 | 16.16 | 15.75 | 14.79M |
July 23, 2025 | 16.3 | 16.17 | 16.17 | 16.51 | 16.11 | 19.04M |
July 22, 2025 | 16.04 | 16.4 | 16.4 | 16.52 | 15.92 | 21.13M |
July 21, 2025 | 15.61 | 15.92 | 15.92 | 16.19 | 15.56 | 16.02M |
July 18, 2025 | 15.57 | 15.33 | 15.33 | 15.59 | 15.29 | 14.17M |
July 17, 2025 | 15.32 | 15.43 | 15.43 | 15.5 | 15.1 | 13.43M |
July 16, 2025 | 15.47 | 15.56 | 15.56 | 15.68 | 15.26 | 14.03M |
July 15, 2025 | 15.63 | 15.41 | 15.41 | 15.65 | 15.12 | 14.39M |
July 14, 2025 | 15.5 | 15.59 | 15.59 | 15.83 | 15.47 | 12.53M |
July 11, 2025 | 15.44 | 15.55 | 15.55 | 15.63 | 15.36 | 14.55M |
July 10, 2025 | 15.4 | 15.34 | 15.34 | 15.43 | 15.04 | 11.77M |