23.18
+0.0035(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 23.21 | 23.17 | 23.17 | 23.25 | 23.11 | 8,675 |
| November 12, 2025 | 23.19 | 23.21 | 23.21 | 23.32 | 23.12 | 4,795 |
| November 11, 2025 | 23.2 | 23.25 | 23.25 | 23.35 | 23.18 | 3,891 |
| November 10, 2025 | 23.16 | 23.3 | 23.3 | 23.3 | 23.16 | 4,031 |
| November 07, 2025 | 23.18 | 23.16 | 23.16 | 23.2 | 23.1 | 3,241 |
| November 06, 2025 | 23.12 | 23.15 | 23.15 | 23.29 | 23.1 | 8,774 |
| November 05, 2025 | 23.12 | 23.27 | 23.27 | 23.27 | 23.12 | 2,871 |
| November 04, 2025 | 23.24 | 23.2 | 23.2 | 23.28 | 23.15 | 3,058 |
| November 03, 2025 | 23.36 | 23.15 | 23.15 | 23.36 | 23.12 | 4,430 |
| October 31, 2025 | 23.48 | 23.49 | 23.49 | 23.52 | 23.45 | 5,214 |
| October 30, 2025 | 23.46 | 23.43 | 23.43 | 23.5 | 23.2 | 9,149 |
| October 29, 2025 | 23.4 | 23.4 | 23.4 | 23.48 | 23.4 | 16,587 |
| October 28, 2025 | 23.52 | 23.43 | 23.43 | 23.52 | 23.43 | 6,395 |
| October 27, 2025 | 23.41 | 23.4 | 23.4 | 23.47 | 23.33 | 12,703 |
| October 24, 2025 | 23.5 | 23.45 | 23.45 | 23.51 | 23.45 | 20,980 |
| October 23, 2025 | 23.44 | 23.5 | 23.5 | 23.5 | 23.41 | 5,349 |
| October 22, 2025 | 23.3 | 23.51 | 23.51 | 23.51 | 23.26 | 8,923 |
| October 21, 2025 | 23.39 | 23.26 | 23.26 | 23.42 | 23.26 | 53,784 |
| October 20, 2025 | 23.48 | 23.29 | 23.29 | 23.53 | 23.29 | 54,627 |
| October 17, 2025 | 23.29 | 23.28 | 23.28 | 23.43 | 23.27 | 4,656 |
| October 16, 2025 | 23.32 | 23.29 | 23.29 | 23.53 | 23.27 | 3,799 |
| October 15, 2025 | 23.38 | 23.42 | 23.42 | 23.48 | 23.35 | 10,824 |
| October 14, 2025 | 23.5 | 23.35 | 23.35 | 23.53 | 23.2 | 8,220 |
| October 13, 2025 | 23.45 | 23.42 | 23.42 | 23.45 | 23.35 | 946 |
| October 10, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.15 | 4,857 |
| October 09, 2025 | 23.55 | 23.41 | 23.41 | 23.55 | 23.35 | 13,419 |
| October 08, 2025 | 23.48 | 23.48 | 23.48 | 23.5 | 23.47 | 5,195 |
| October 07, 2025 | 23.4 | 23.42 | 23.42 | 23.48 | 23.36 | 1,693 |
| October 06, 2025 | 23.36 | 23.32 | 23.32 | 23.38 | 23.32 | 4,435 |
| October 03, 2025 | 23.42 | 23.39 | 23.39 | 23.42 | 23.3 | 2,117 |
| October 02, 2025 | 23.4 | 23.42 | 23.31 | 23.44 | 23.31 | 1,862 |
| October 01, 2025 | 23.27 | 23.4 | 23.4 | 23.51 | 23.27 | 6,366 |
| September 30, 2025 | 23.26 | 23.5 | 23.5 | 23.64 | 23.26 | 12,510 |
| September 29, 2025 | 23.68 | 23.34 | 23.34 | 23.68 | 23.04 | 6,806 |
| September 26, 2025 | 23.48 | 23.48 | 23.48 | 23.58 | 23.43 | 3,144 |
| September 25, 2025 | 23.4 | 23.43 | 23.43 | 23.56 | 23.39 | 16,485 |
| September 24, 2025 | 23.5 | 23.5 | 23.5 | 23.55 | 23.5 | 8,369 |
| September 23, 2025 | 23.5 | 23.5 | 23.5 | 23.58 | 23.5 | 3,865 |
| September 22, 2025 | 23.57 | 23.5 | 23.5 | 23.58 | 23.5 | 6,502 |
| September 19, 2025 | 23.6 | 23.47 | 23.47 | 23.6 | 23.47 | 9,059 |
| September 18, 2025 | 23.58 | 23.59 | 23.59 | 23.59 | 23.51 | 2,722 |
| September 17, 2025 | 23.55 | 23.58 | 23.58 | 23.58 | 23.52 | 3,268 |
| September 16, 2025 | 23.5 | 23.47 | 23.47 | 23.59 | 23.46 | 812 |
| September 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 181 |
| September 12, 2025 | 23.47 | 23.45 | 23.45 | 23.47 | 23.43 | 1,885 |
| September 11, 2025 | 23.45 | 23.43 | 23.43 | 23.64 | 23.43 | 18,733 |
| September 10, 2025 | 23.37 | 23.42 | 23.42 | 23.42 | 23.37 | 2,206 |
| September 09, 2025 | 23.29 | 23.39 | 23.39 | 23.39 | 23.29 | 2,738 |
| September 08, 2025 | 23.36 | 23.4 | 23.4 | 23.4 | 23.36 | 2,940 |
| September 05, 2025 | 23.2 | 23.39 | 23.39 | 23.39 | 23.2 | 2,798 |
| September 04, 2025 | 23.21 | 23.28 | 23.28 | 23.28 | 23.21 | 1,462 |
| September 03, 2025 | 23.17 | 23.21 | 23.21 | 23.25 | 23.02 | 3,037 |
| September 02, 2025 | 23.22 | 23.26 | 23.26 | 23.3 | 23.06 | 2,191 |
| August 29, 2025 | 23.4 | 23.22 | 23.22 | 23.4 | 23.22 | 453 |
| August 28, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 713 |
| August 27, 2025 | 23 | 23.2 | 23.2 | 23.2 | 22.93 | 2,970 |
| August 26, 2025 | 23.2 | 22.97 | 22.97 | 23.25 | 22.95 | 7,901 |
| August 25, 2025 | 23.1 | 23.19 | 23.19 | 23.19 | 23.1 | 1,971 |
| August 22, 2025 | 23.1 | 23.12 | 23.12 | 23.12 | 23.01 | 1,442 |
| August 21, 2025 | 23.14 | 22.99 | 22.99 | 23.14 | 22.99 | 18,189 |