24.10
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.1 | 24.1 | 24.1 | 24.18 | 24.04 | 24,224 |
September 25, 2025 | 24.12 | 24.1 | 24.1 | 24.13 | 24.03 | 33,500 |
September 24, 2025 | 24.1 | 24.12 | 24.12 | 24.24 | 24.04 | 23,049 |
September 23, 2025 | 24.06 | 24.16 | 24.16 | 24.16 | 24.06 | 21,561 |
September 22, 2025 | 24.06 | 24.13 | 24.13 | 24.15 | 24.06 | 45,587 |
September 19, 2025 | 24.14 | 24.1 | 24.1 | 24.14 | 24.06 | 8,340 |
September 18, 2025 | 24.14 | 24.1 | 24.1 | 24.21 | 24.07 | 55,100 |
September 17, 2025 | 24.2 | 24.12 | 24.12 | 24.25 | 24.04 | 49,113 |
September 16, 2025 | 24.2 | 24.14 | 24.14 | 24.21 | 24.06 | 57,685 |
September 15, 2025 | 24.2 | 24.19 | 24.19 | 24.29 | 24.1 | 78,178 |
September 12, 2025 | 24.1 | 24.1 | 24.1 | 24.15 | 24.04 | 29,127 |
September 11, 2025 | 24.06 | 24.13 | 24.13 | 24.18 | 24.06 | 35,958 |
September 10, 2025 | 24.04 | 24.03 | 24.03 | 24.13 | 23.99 | 39,911 |
September 09, 2025 | 24.06 | 24.03 | 24.03 | 24.17 | 23.99 | 20,755 |
September 08, 2025 | 24.09 | 24.09 | 24.09 | 24.29 | 24.08 | 38,801 |
September 05, 2025 | 24.06 | 24.09 | 24.09 | 24.13 | 23.96 | 18,807 |
September 04, 2025 | 23.87 | 24.03 | 24.03 | 24.05 | 23.87 | 26,879 |
September 03, 2025 | 23.75 | 23.87 | 23.87 | 23.87 | 23.75 | 16,683 |
September 02, 2025 | 23.82 | 23.73 | 23.73 | 23.93 | 23.71 | 12,678 |
August 29, 2025 | 23.92 | 23.84 | 23.84 | 23.92 | 23.8 | 104,700 |
August 28, 2025 | 24.2 | 24.18 | 23.83 | 24.29 | 24.16 | 84,151 |
August 27, 2025 | 24.08 | 24.2 | 23.85 | 24.23 | 24.02 | 39,405 |
August 26, 2025 | 24.04 | 24.2 | 23.85 | 24.24 | 23.92 | 70,657 |
August 25, 2025 | 24.19 | 24.11 | 23.76 | 24.19 | 23.99 | 46,232 |
August 22, 2025 | 24.04 | 24.14 | 24.14 | 24.26 | 24.04 | 23,731 |
August 21, 2025 | 23.93 | 24.16 | 24.16 | 24.25 | 23.9 | 43,763 |
August 20, 2025 | 23.96 | 23.99 | 23.99 | 24.11 | 23.96 | 47,532 |
August 19, 2025 | 24.04 | 24 | 24 | 24.1 | 23.95 | 42,533 |
August 18, 2025 | 24.01 | 24.03 | 24.03 | 24.13 | 23.94 | 31,656 |
August 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.75 | 14,974 |
August 14, 2025 | 24 | 24.03 | 24.03 | 24.03 | 23.92 | 15,569 |
August 13, 2025 | 24 | 24.04 | 24.04 | 24.09 | 23.92 | 24,144 |
August 12, 2025 | 23.88 | 24.04 | 24.04 | 24.07 | 23.87 | 13,025 |
August 11, 2025 | 23.92 | 23.95 | 23.95 | 23.95 | 23.78 | 13,682 |
August 08, 2025 | 23.83 | 23.83 | 23.83 | 23.9 | 23.79 | 5,451 |
August 07, 2025 | 23.83 | 23.84 | 23.84 | 23.99 | 23.77 | 13,464 |
August 06, 2025 | 23.9 | 23.84 | 23.84 | 23.97 | 23.84 | 22,512 |
August 05, 2025 | 23.99 | 23.92 | 23.92 | 24.06 | 23.76 | 21,213 |
August 04, 2025 | 23.77 | 23.83 | 23.83 | 24 | 23.77 | 21,402 |
August 01, 2025 | 23.89 | 23.83 | 23.83 | 23.96 | 23.74 | 31,808 |
July 31, 2025 | 23.67 | 23.92 | 23.92 | 24.5 | 23.67 | 72,001 |
July 30, 2025 | 23.72 | 23.67 | 23.67 | 23.72 | 23.64 | 24,718 |
July 29, 2025 | 23.45 | 23.72 | 23.72 | 23.73 | 22.5 | 21,365 |
July 28, 2025 | 23.71 | 23.56 | 23.56 | 23.71 | 23.4 | 23,800 |
July 25, 2025 | 23.75 | 23.7 | 23.7 | 23.81 | 23.67 | 37,402 |
July 24, 2025 | 23.88 | 23.77 | 23.77 | 23.91 | 23.77 | 72,425 |
July 23, 2025 | 23.94 | 23.93 | 23.93 | 23.97 | 23.9 | 7,084 |
July 22, 2025 | 23.99 | 23.96 | 23.96 | 24.07 | 23.94 | 16,183 |
July 21, 2025 | 24 | 24.01 | 24.01 | 24.25 | 23.91 | 39,112 |
July 18, 2025 | 24 | 24 | 24 | 24.08 | 23.88 | 36,533 |
July 17, 2025 | 23.88 | 24.01 | 24.01 | 24.08 | 23.88 | 24,160 |
July 16, 2025 | 24.05 | 23.88 | 23.88 | 24.09 | 23.88 | 59,605 |
July 15, 2025 | 24.02 | 23.99 | 23.99 | 24.06 | 23.94 | 37,063 |
July 14, 2025 | 24.09 | 24.12 | 24.12 | 24.5 | 24 | 18,396 |
July 11, 2025 | 24.09 | 24.06 | 24.06 | 24.12 | 23.97 | 21,805 |
July 10, 2025 | 23.87 | 24 | 24 | 24.03 | 23.82 | 24,672 |
July 09, 2025 | 23.75 | 23.84 | 23.84 | 23.84 | 23.71 | 12,605 |
July 08, 2025 | 23.53 | 23.74 | 23.74 | 23.74 | 23.53 | 17,186 |
July 07, 2025 | 23.48 | 23.6 | 23.6 | 23.62 | 23.45 | 37,692 |
July 03, 2025 | 23.49 | 23.62 | 23.62 | 23.62 | 23.33 | 26,006 |