23.97
-0.7(-2.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.21 | 23.97 | 23.97 | 24.21 | 23.27 | 52,684 |
September 04, 2025 | 24.17 | 24.67 | 24.67 | 24.78 | 23.72 | 63,164 |
September 03, 2025 | 25.65 | 24.38 | 24.38 | 26.19 | 24.22 | 52,361 |
September 02, 2025 | 25.6 | 26.03 | 26.03 | 26.1 | 25.3 | 124,991 |
August 29, 2025 | 25.37 | 25.48 | 25.48 | 26 | 25.37 | 47,426 |
August 28, 2025 | 24.76 | 25.54 | 25.54 | 25.54 | 24.73 | 40,503 |
August 27, 2025 | 23.72 | 24.89 | 24.89 | 25.11 | 23.72 | 73,634 |
August 26, 2025 | 23.92 | 24.05 | 24.05 | 24.35 | 22.3 | 91,434 |
August 25, 2025 | 23.95 | 24.42 | 24.42 | 24.49 | 23.61 | 90,931 |
August 22, 2025 | 22.63 | 23.79 | 23.79 | 24.01 | 22.63 | 187,695 |
August 21, 2025 | 21.96 | 22.59 | 22.59 | 22.97 | 21.96 | 99,814 |
August 20, 2025 | 21.92 | 22.28 | 22.28 | 22.44 | 21.68 | 67,863 |
August 19, 2025 | 22 | 22.06 | 22.06 | 22.7 | 21.8 | 48,996 |
August 18, 2025 | 22.4 | 22.32 | 22.32 | 22.6 | 21.8 | 80,858 |
August 15, 2025 | 22.57 | 22.74 | 22.74 | 23.08 | 22.36 | 48,627 |
August 14, 2025 | 22.38 | 22.79 | 22.79 | 22.86 | 22.13 | 47,382 |
August 13, 2025 | 22 | 22.81 | 22.81 | 22.83 | 22 | 39,452 |
August 12, 2025 | 21.84 | 22.17 | 22.17 | 22.79 | 21.81 | 62,835 |
August 11, 2025 | 22.7 | 22.04 | 22.04 | 22.7 | 21.77 | 40,189 |
August 08, 2025 | 21.6 | 22.35 | 22.35 | 22.75 | 21.6 | 105,822 |
August 07, 2025 | 21.48 | 21.84 | 21.84 | 23.17 | 21.48 | 103,150 |
August 06, 2025 | 23.32 | 20.51 | 20.51 | 23.32 | 20.51 | 42,475 |
August 05, 2025 | 20.78 | 21.29 | 21.29 | 21.29 | 20.66 | 25,505 |
August 04, 2025 | 20.73 | 21.04 | 21.04 | 21.5 | 20.73 | 51,371 |
August 01, 2025 | 21.75 | 21.63 | 21.63 | 21.75 | 20.8 | 31,902 |
July 31, 2025 | 22.25 | 22.15 | 22.15 | 23.15 | 22.03 | 65,361 |
July 30, 2025 | 23.31 | 22.8 | 22.8 | 23.31 | 22.37 | 66,724 |
July 29, 2025 | 23.11 | 23.61 | 23.61 | 23.73 | 22.78 | 58,180 |
July 28, 2025 | 22.9 | 23.64 | 23.64 | 23.81 | 22.9 | 69,458 |
July 25, 2025 | 22.61 | 22.84 | 22.84 | 23.23 | 22.47 | 41,287 |
July 24, 2025 | 21.75 | 22.8 | 22.8 | 23.07 | 21.75 | 61,038 |
July 23, 2025 | 21.61 | 22.67 | 22.67 | 22.67 | 21.61 | 48,188 |
July 22, 2025 | 21.02 | 21.87 | 21.87 | 22.02 | 21.02 | 19,062 |
July 21, 2025 | 21.67 | 21.32 | 21.32 | 22.12 | 21.26 | 24,348 |
July 18, 2025 | 21.85 | 21.85 | 21.85 | 22.65 | 21.64 | 14,978 |
July 17, 2025 | 20.77 | 21.83 | 21.83 | 21.85 | 20.74 | 29,900 |
July 16, 2025 | 21.12 | 21.06 | 21.06 | 21.47 | 20.56 | 62,334 |
July 15, 2025 | 23.5 | 21.23 | 21.23 | 23.5 | 20.87 | 136,973 |
July 14, 2025 | 24.1 | 23.35 | 23.35 | 24.38 | 23 | 52,393 |
July 11, 2025 | 23.65 | 24.6 | 24.6 | 24.66 | 23.65 | 97,080 |
July 10, 2025 | 23.4 | 24.05 | 24.05 | 24.13 | 23.05 | 41,055 |
July 09, 2025 | 23.51 | 23.79 | 23.79 | 24.11 | 23.49 | 112,922 |
July 08, 2025 | 21.43 | 23.9 | 23.9 | 24.16 | 21.43 | 76,945 |
July 07, 2025 | 21.83 | 21.63 | 21.63 | 22.4 | 21.07 | 23,180 |
July 03, 2025 | 22.15 | 22.28 | 22.28 | 22.34 | 22.08 | 4,430 |
July 02, 2025 | 21.56 | 22.21 | 22.21 | 22.27 | 21.35 | 50,516 |
July 01, 2025 | 20.55 | 21.46 | 21.46 | 21.63 | 20.35 | 49,907 |
June 30, 2025 | 21.16 | 20.71 | 20.71 | 21.16 | 20.55 | 34,996 |
June 27, 2025 | 21.91 | 21.23 | 21.23 | 21.91 | 21.07 | 32,155 |
June 26, 2025 | 21.65 | 21.75 | 21.75 | 21.79 | 21.1 | 41,878 |
June 25, 2025 | 21.13 | 21.22 | 21.22 | 21.33 | 20.85 | 59,403 |
June 24, 2025 | 21.35 | 21.01 | 21.01 | 21.85 | 20.72 | 80,039 |
June 23, 2025 | 24.99 | 22.41 | 22.41 | 25.53 | 21.92 | 182,495 |
June 20, 2025 | 23.71 | 23.87 | 23.87 | 24.13 | 23.69 | 130,366 |
June 18, 2025 | 24.35 | 23.66 | 23.66 | 25 | 23.6 | 85,023 |
June 17, 2025 | 24.19 | 24.3 | 24.3 | 24.99 | 23.97 | 201,393 |
June 16, 2025 | 24.4 | 23.81 | 23.81 | 25 | 23.35 | 99,206 |
June 13, 2025 | 24.8 | 24.89 | 24.89 | 24.95 | 23.62 | 244,515 |
June 12, 2025 | 22.93 | 23.09 | 23.09 | 23.09 | 22.65 | 36,463 |
June 11, 2025 | 22.42 | 23.28 | 23.28 | 23.31 | 22.3 | 73,128 |