23.59
-0.85(-3.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 24.26 | 23.59 | 23.59 | 24.85 | 23.59 | 1.67M |
October 20, 2025 | 22.79 | 24.44 | 24.44 | 24.45 | 22.5 | 2.11M |
October 17, 2025 | 22.59 | 22.48 | 22.48 | 23.23 | 22.14 | 1.92M |
October 16, 2025 | 23.3 | 23.18 | 23.18 | 24.65 | 22.92 | 4M |
October 15, 2025 | 22.94 | 23.16 | 23.16 | 23.47 | 22.75 | 1.99M |
October 14, 2025 | 23.76 | 22.77 | 22.77 | 23.84 | 22.39 | 1.84M |
October 13, 2025 | 23.51 | 23.77 | 23.77 | 24.1 | 23.07 | 1.73M |
October 10, 2025 | 24.46 | 23.19 | 23.19 | 24.46 | 22.74 | 1.96M |
October 09, 2025 | 24.06 | 24.25 | 24.25 | 24.46 | 23.18 | 2.34M |
October 08, 2025 | 24.12 | 24.08 | 24.08 | 25.12 | 23.78 | 3.15M |
October 07, 2025 | 22.95 | 24.03 | 24.03 | 24.3 | 22.6 | 3.03M |
October 06, 2025 | 22.53 | 22.86 | 22.86 | 23.29 | 22.27 | 2.3M |
October 03, 2025 | 21.98 | 22.43 | 22.43 | 22.62 | 21.91 | 1.68M |
October 02, 2025 | 22.25 | 21.9 | 21.9 | 22.51 | 21.35 | 1.79M |
October 01, 2025 | 22.25 | 22.05 | 22.05 | 22.84 | 21.71 | 2.6M |
September 30, 2025 | 22.87 | 22.74 | 22.74 | 23.33 | 22.68 | 3.01M |
September 29, 2025 | 21.7 | 22.8 | 22.8 | 22.93 | 21.53 | 2.98M |
September 26, 2025 | 22.23 | 21.8 | 21.8 | 22.4 | 21.15 | 3.72M |
September 25, 2025 | 22.48 | 22.45 | 22.45 | 24.61 | 22.22 | 7.23M |
September 24, 2025 | 22.48 | 21.94 | 21.94 | 22.67 | 21.85 | 2.5M |
September 23, 2025 | 22.55 | 22.45 | 22.45 | 22.71 | 21.94 | 3.09M |
September 22, 2025 | 24 | 22.9 | 22.9 | 24.2 | 22.38 | 4.61M |
September 19, 2025 | 24.76 | 23.78 | 23.78 | 24.8 | 23.5 | 4.39M |
September 18, 2025 | 25.03 | 24.67 | 24.67 | 25.38 | 24.63 | 2.23M |
September 17, 2025 | 26.05 | 25 | 25 | 26.66 | 24.97 | 2.32M |
September 16, 2025 | 26.59 | 26.03 | 26.03 | 28 | 26 | 1.72M |
September 15, 2025 | 25.95 | 26.77 | 26.77 | 26.92 | 25.34 | 2.88M |
September 12, 2025 | 26.83 | 25.99 | 25.99 | 27.14 | 25.64 | 2.21M |
September 11, 2025 | 27.3 | 27 | 27 | 27.64 | 26.71 | 1.59M |
September 10, 2025 | 27.65 | 27.29 | 27.29 | 27.98 | 27.26 | 2.36M |
September 09, 2025 | 28.01 | 27.8 | 27.8 | 28.22 | 27.15 | 2.08M |
September 08, 2025 | 28.85 | 27.98 | 27.98 | 28.9 | 27.67 | 2.12M |
September 05, 2025 | 29.25 | 28.85 | 28.85 | 29.43 | 28.28 | 1.41M |
September 04, 2025 | 29.17 | 28.84 | 28.84 | 29.33 | 28.2 | 1.61M |
September 03, 2025 | 28.24 | 29.22 | 29.22 | 29.94 | 28.24 | 2.9M |
September 02, 2025 | 29.02 | 28.58 | 28.58 | 29.28 | 27.99 | 3.94M |
August 29, 2025 | 27.39 | 27.68 | 27.68 | 27.79 | 26.86 | 2.17M |
August 28, 2025 | 28.16 | 27.46 | 27.46 | 28.56 | 27.23 | 1.82M |
August 27, 2025 | 27.64 | 28 | 28 | 28.82 | 27.3 | 1.6M |
August 26, 2025 | 26.15 | 27.73 | 27.73 | 27.8 | 26.15 | 2.87M |
August 25, 2025 | 26.95 | 26.25 | 26.25 | 27.04 | 26.06 | 2.22M |
August 22, 2025 | 27.3 | 26.84 | 26.84 | 27.69 | 26.17 | 2.6M |
August 21, 2025 | 27.35 | 27.3 | 27.3 | 27.88 | 26.99 | 1.46M |
August 20, 2025 | 27.07 | 27.35 | 27.35 | 27.43 | 26.47 | 2.55M |
August 19, 2025 | 27.72 | 27.11 | 27.11 | 28 | 26.71 | 2.24M |
August 18, 2025 | 26.25 | 27.72 | 27.72 | 27.75 | 26 | 3.29M |
August 15, 2025 | 26.53 | 25.95 | 25.95 | 26.53 | 25.75 | 2.84M |
August 14, 2025 | 24.89 | 26.09 | 26.09 | 26.65 | 24.53 | 4.27M |
August 13, 2025 | 24.85 | 25.2 | 25.2 | 25.31 | 23.83 | 5.22M |
August 12, 2025 | 22.9 | 24.1 | 24.1 | 24.83 | 21.61 | 10.69M |
August 11, 2025 | 19.91 | 21.2 | 21.2 | 21.27 | 19.9 | 3.5M |
August 08, 2025 | 19.4 | 20.45 | 20.45 | 20.64 | 19.02 | 2.39M |
August 07, 2025 | 20.35 | 19.21 | 19.21 | 20.36 | 19.18 | 1.88M |
August 06, 2025 | 19.74 | 20.31 | 20.31 | 20.57 | 19.59 | 1.89M |
August 05, 2025 | 19.49 | 20.07 | 20.07 | 20.09 | 19.14 | 2.82M |
August 04, 2025 | 18.2 | 19.48 | 19.48 | 19.95 | 17.82 | 2.82M |
August 01, 2025 | 18.48 | 17.68 | 17.68 | 18.95 | 16.82 | 3.31M |
July 31, 2025 | 19.05 | 18.69 | 18.69 | 19.34 | 18.31 | 1.68M |
July 30, 2025 | 19.24 | 19.11 | 19.11 | 20.33 | 19.06 | 2.59M |
July 29, 2025 | 19.69 | 19.26 | 19.26 | 20.13 | 18.98 | 2.71M |