24.81
-0.02(-0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 24.83 | 24.81 | 24.81 | 24.86 | 24.64 | 18,055 |
October 02, 2025 | 24.96 | 24.83 | 24.83 | 24.98 | 24.81 | 14,044 |
October 01, 2025 | 24.8 | 25.02 | 25.02 | 25.03 | 24.77 | 16,671 |
September 30, 2025 | 24.9 | 24.83 | 24.83 | 25 | 24.82 | 34,674 |
September 29, 2025 | 24.87 | 24.95 | 24.95 | 24.95 | 24.77 | 13,876 |
September 26, 2025 | 24.83 | 24.88 | 24.88 | 24.99 | 24.77 | 13,204 |
September 25, 2025 | 25.14 | 24.92 | 24.92 | 25.16 | 24.92 | 164,081 |
September 24, 2025 | 25.12 | 25.14 | 25.14 | 25.14 | 24.9 | 21,842 |
September 23, 2025 | 25.06 | 25.12 | 25.12 | 25.16 | 25.01 | 7,234 |
September 22, 2025 | 25.04 | 25.06 | 25.06 | 25.16 | 24.9 | 10,856 |
September 19, 2025 | 25.02 | 25.1 | 25.1 | 25.1 | 24.86 | 14,768 |
September 18, 2025 | 24.97 | 25.04 | 25.04 | 25.09 | 24.96 | 7,789 |
September 17, 2025 | 24.94 | 25.09 | 25.09 | 25.09 | 24.86 | 15,886 |
September 16, 2025 | 24.85 | 24.87 | 24.87 | 24.95 | 24.85 | 17,363 |
September 15, 2025 | 24.98 | 24.92 | 24.92 | 24.98 | 24.83 | 22,225 |
September 12, 2025 | 24.94 | 24.91 | 24.91 | 24.94 | 24.82 | 13,960 |
September 11, 2025 | 24.89 | 24.84 | 24.84 | 25 | 24.77 | 11,045 |
September 10, 2025 | 24.84 | 24.87 | 24.87 | 24.87 | 24.75 | 39,953 |
September 09, 2025 | 24.79 | 24.81 | 24.81 | 24.89 | 24.75 | 8,768 |
September 08, 2025 | 24.79 | 24.84 | 24.84 | 24.86 | 24.79 | 15,907 |
September 05, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.72 | 13,890 |
September 04, 2025 | 24.73 | 24.71 | 24.71 | 24.76 | 24.54 | 17,247 |
September 03, 2025 | 24.61 | 24.57 | 24.57 | 24.62 | 24.45 | 12,044 |
September 02, 2025 | 24.47 | 24.53 | 24.53 | 24.6 | 24.47 | 14,796 |
August 29, 2025 | 25.03 | 24.75 | 24.4 | 25.03 | 24.71 | 65,715 |
August 28, 2025 | 25.06 | 24.96 | 24.61 | 25.2 | 24.92 | 14,643 |
August 27, 2025 | 25.19 | 25.08 | 24.72 | 25.2 | 25.04 | 7,864 |
August 26, 2025 | 25.04 | 25.19 | 24.83 | 25.26 | 24.95 | 10,492 |
August 25, 2025 | 25.34 | 24.99 | 24.63 | 25.34 | 24.96 | 6,732 |
August 22, 2025 | 25.31 | 25.23 | 25.23 | 25.31 | 24.87 | 5,263 |
August 21, 2025 | 25.28 | 25.06 | 25.06 | 25.29 | 24.92 | 8,370 |
August 20, 2025 | 25.12 | 25.13 | 25.13 | 25.17 | 24.96 | 4,352 |
August 19, 2025 | 25 | 25.16 | 25.16 | 25.25 | 24.99 | 17,155 |
August 18, 2025 | 25.03 | 25.16 | 25.16 | 25.17 | 25.01 | 6,242 |
August 15, 2025 | 25 | 24.96 | 24.96 | 25.14 | 24.9 | 12,042 |
August 14, 2025 | 24.85 | 24.98 | 24.98 | 25 | 24.84 | 9,040 |
August 13, 2025 | 24.9 | 24.91 | 24.91 | 25 | 24.8 | 13,990 |
August 12, 2025 | 24.91 | 24.94 | 24.94 | 25.13 | 24.91 | 11,021 |
August 11, 2025 | 24.95 | 24.92 | 24.92 | 25.08 | 24.92 | 10,268 |
August 08, 2025 | 24.98 | 25.01 | 25.01 | 25.01 | 24.91 | 9,483 |
August 07, 2025 | 24.86 | 24.93 | 24.93 | 25 | 24.78 | 13,204 |
August 06, 2025 | 24.93 | 24.9 | 24.9 | 24.96 | 24.76 | 16,076 |
August 05, 2025 | 25.12 | 24.86 | 24.86 | 25.23 | 24.82 | 18,067 |
August 04, 2025 | 24.9 | 25.13 | 25.13 | 25.13 | 24.9 | 9,074 |
August 01, 2025 | 25.03 | 24.94 | 24.94 | 25.06 | 24.93 | 11,544 |
July 31, 2025 | 24.7 | 25.09 | 25.09 | 25.19 | 24.7 | 41,490 |
July 30, 2025 | 24.85 | 24.65 | 24.65 | 24.85 | 24.64 | 10,789 |
July 29, 2025 | 24.62 | 24.77 | 24.77 | 24.8 | 24.62 | 7,262 |
July 28, 2025 | 24.66 | 24.66 | 24.66 | 24.78 | 24.62 | 9,959 |
July 25, 2025 | 24.78 | 24.72 | 24.72 | 24.8 | 24.66 | 13,460 |
July 24, 2025 | 24.66 | 24.68 | 24.68 | 24.76 | 23.9 | 11,403 |
July 23, 2025 | 24.56 | 24.69 | 24.69 | 24.75 | 24.55 | 8,961 |
July 22, 2025 | 24.85 | 24.66 | 24.66 | 24.85 | 24.55 | 30,872 |
July 21, 2025 | 24.71 | 24.69 | 24.69 | 24.92 | 24.56 | 23,045 |
July 18, 2025 | 24.58 | 24.67 | 24.67 | 24.84 | 24.51 | 18,559 |
July 17, 2025 | 24.53 | 24.78 | 24.78 | 24.98 | 24.51 | 16,266 |
July 16, 2025 | 24.57 | 24.53 | 24.53 | 24.76 | 24.37 | 30,519 |
July 15, 2025 | 24.86 | 24.56 | 24.56 | 24.91 | 24.54 | 17,629 |
July 14, 2025 | 25.06 | 24.89 | 24.89 | 25.12 | 24.87 | 16,015 |
July 11, 2025 | 25.24 | 25.05 | 25.05 | 25.25 | 25.03 | 21,921 |