23.92
+0.04(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.93 | 23.92 | 23.92 | 23.98 | 23.9 | 235,300 |
September 25, 2025 | 23.91 | 23.88 | 23.88 | 23.91 | 23.83 | 298,725 |
September 24, 2025 | 23.83 | 23.87 | 23.87 | 23.9 | 23.83 | 241,500 |
September 23, 2025 | 23.81 | 23.86 | 23.86 | 23.91 | 23.81 | 344,446 |
September 22, 2025 | 23.8 | 23.79 | 23.79 | 23.83 | 23.78 | 315,400 |
September 19, 2025 | 23.85 | 23.81 | 23.81 | 23.85 | 23.76 | 639,900 |
September 18, 2025 | 23.76 | 23.79 | 23.79 | 23.84 | 23.75 | 285,300 |
September 17, 2025 | 23.79 | 23.79 | 23.79 | 23.81 | 23.75 | 265,200 |
September 16, 2025 | 23.75 | 23.79 | 23.79 | 23.81 | 23.75 | 243,140 |
September 15, 2025 | 23.77 | 23.78 | 23.78 | 23.81 | 23.74 | 226,100 |
September 12, 2025 | 23.8 | 23.79 | 23.79 | 23.87 | 23.79 | 233,500 |
September 11, 2025 | 23.68 | 23.8 | 23.8 | 23.84 | 23.65 | 333,508 |
September 10, 2025 | 23.7 | 23.7 | 23.7 | 23.77 | 23.7 | 296,900 |
September 09, 2025 | 23.76 | 23.71 | 23.71 | 23.83 | 23.7 | 409,117 |
September 08, 2025 | 23.8 | 23.78 | 23.78 | 23.87 | 23.74 | 334,916 |
September 05, 2025 | 23.8 | 23.76 | 23.76 | 23.8 | 23.72 | 380,500 |
September 04, 2025 | 23.8 | 23.76 | 23.76 | 23.8 | 23.74 | 233,800 |
September 03, 2025 | 23.75 | 23.75 | 23.75 | 23.8 | 23.62 | 705,916 |
September 02, 2025 | 23.75 | 23.75 | 23.75 | 23.87 | 23.74 | 851,600 |
August 29, 2025 | 23.83 | 23.81 | 23.81 | 23.84 | 23.76 | 375,133 |
August 28, 2025 | 23.78 | 23.78 | 23.78 | 23.83 | 23.75 | 293,520 |
August 27, 2025 | 23.77 | 23.79 | 23.79 | 23.85 | 23.77 | 375,700 |
August 26, 2025 | 23.81 | 23.77 | 23.77 | 23.86 | 23.73 | 628,500 |
August 25, 2025 | 24.01 | 23.85 | 23.85 | 24.08 | 23.85 | 884,049 |
August 22, 2025 | 23.98 | 24 | 24 | 24.12 | 23.97 | 611,100 |
August 21, 2025 | 23.9 | 23.94 | 23.94 | 23.96 | 23.89 | 198,500 |
August 20, 2025 | 23.97 | 23.93 | 23.93 | 23.98 | 23.92 | 296,600 |
August 19, 2025 | 23.89 | 23.92 | 23.92 | 23.96 | 23.87 | 229,800 |
August 18, 2025 | 23.85 | 23.93 | 23.93 | 23.96 | 23.84 | 279,054 |
August 15, 2025 | 23.92 | 23.89 | 23.89 | 23.94 | 23.81 | 570,321 |
August 14, 2025 | 24.02 | 23.97 | 23.97 | 24.04 | 23.91 | 378,801 |
August 13, 2025 | 24.14 | 24.02 | 24.02 | 24.14 | 23.97 | 487,344 |
August 12, 2025 | 24 | 24.04 | 24.04 | 24.05 | 23.96 | 548,415 |
August 11, 2025 | 23.9 | 23.94 | 23.94 | 23.97 | 23.9 | 285,303 |
August 08, 2025 | 23.96 | 23.91 | 23.91 | 23.97 | 23.9 | 402,847 |
August 07, 2025 | 23.86 | 23.89 | 23.89 | 24 | 23.86 | 755,436 |
August 06, 2025 | 23.88 | 23.85 | 23.85 | 23.95 | 23.83 | 719,500 |
August 05, 2025 | 23.79 | 23.82 | 23.82 | 23.84 | 23.77 | 835,400 |
August 04, 2025 | 23.71 | 23.8 | 23.8 | 23.8 | 23.67 | 549,700 |
August 01, 2025 | 23.76 | 23.66 | 23.66 | 23.81 | 23.61 | 744,005 |
July 31, 2025 | 23.8 | 23.76 | 23.76 | 23.87 | 23.75 | 768,444 |
July 30, 2025 | 23.8 | 23.79 | 23.79 | 23.84 | 23.79 | 1.18M |
July 29, 2025 | 23.87 | 23.8 | 23.8 | 23.87 | 23.79 | 545,326 |
July 28, 2025 | 23.78 | 23.8 | 23.8 | 23.84 | 23.78 | 336,405 |
July 25, 2025 | 23.81 | 23.8 | 23.8 | 23.86 | 23.78 | 326,843 |
July 24, 2025 | 23.8 | 23.77 | 23.77 | 23.82 | 23.77 | 470,007 |
July 23, 2025 | 23.77 | 23.8 | 23.8 | 23.85 | 23.77 | 569,040 |
July 22, 2025 | 23.85 | 23.77 | 23.77 | 23.94 | 23.76 | 623,600 |
July 21, 2025 | 23.86 | 23.85 | 23.85 | 23.95 | 23.84 | 390,216 |
July 18, 2025 | 23.85 | 23.85 | 23.85 | 23.89 | 23.82 | 378,262 |
July 17, 2025 | 23.89 | 23.85 | 23.85 | 23.93 | 23.85 | 489,400 |
July 16, 2025 | 23.84 | 23.86 | 23.86 | 23.89 | 23.74 | 638,012 |
July 15, 2025 | 23.81 | 23.8 | 23.8 | 23.86 | 23.77 | 647,100 |
July 14, 2025 | 23.86 | 23.8 | 23.8 | 23.93 | 23.8 | 450,236 |
July 11, 2025 | 23.87 | 23.82 | 23.82 | 23.89 | 23.79 | 400,449 |
July 10, 2025 | 23.77 | 23.8 | 23.8 | 23.85 | 23.74 | 686,023 |
July 09, 2025 | 23.71 | 23.74 | 23.74 | 23.81 | 23.7 | 927,336 |
July 08, 2025 | 23.72 | 23.7 | 23.7 | 23.81 | 23.65 | 1.06M |
July 07, 2025 | 23.63 | 23.66 | 23.66 | 23.73 | 23.6 | 656,600 |
July 03, 2025 | 22.94 | 23.63 | 23.63 | 23.73 | 22.94 | 2.86M |