23.11
+0.09(+0.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.05 | 23.11 | 23.11 | 23.25 | 22.92 | 29,378 |
September 04, 2025 | 23.04 | 23.02 | 23.02 | 23.04 | 22.83 | 11,154 |
September 03, 2025 | 22.99 | 22.94 | 22.94 | 22.99 | 22.88 | 12,214 |
September 02, 2025 | 23.01 | 22.92 | 22.92 | 23.04 | 22.92 | 8,866 |
August 29, 2025 | 23.34 | 23 | 23 | 23.34 | 23 | 30,934 |
August 28, 2025 | 23.35 | 23.31 | 23.31 | 23.35 | 23.15 | 2,632 |
August 27, 2025 | 23.44 | 23.35 | 23.35 | 23.44 | 23.24 | 2,968 |
August 26, 2025 | 23.26 | 23.34 | 23.34 | 23.39 | 23.26 | 3,866 |
August 25, 2025 | 23.4 | 23.38 | 23.38 | 23.42 | 23.3 | 5,395 |
August 22, 2025 | 22.95 | 23.36 | 23.36 | 23.37 | 22.95 | 11,272 |
August 21, 2025 | 23.28 | 23.15 | 23.15 | 23.37 | 23.15 | 2,367 |
August 20, 2025 | 23.15 | 23.27 | 23.27 | 23.27 | 23.15 | 1,224 |
August 19, 2025 | 23.26 | 23.27 | 23.27 | 23.42 | 23.16 | 11,903 |
August 18, 2025 | 23.18 | 23.27 | 23.27 | 23.27 | 23.14 | 7,986 |
August 15, 2025 | 23 | 23.18 | 23.18 | 23.24 | 23 | 2,555 |
August 14, 2025 | 23.02 | 23.07 | 23.07 | 23.08 | 22.76 | 10,769 |
August 13, 2025 | 22.52 | 23.08 | 23.08 | 23.1 | 22.52 | 11,092 |
August 12, 2025 | 22.85 | 22.8 | 22.8 | 22.88 | 22.8 | 2,760 |
August 11, 2025 | 22.83 | 22.78 | 22.78 | 22.83 | 22.62 | 11,549 |
August 08, 2025 | 22.62 | 22.72 | 22.72 | 22.97 | 22.62 | 2,032 |
August 07, 2025 | 22.7 | 22.7 | 22.7 | 22.88 | 22.6 | 9,988 |
August 06, 2025 | 22.74 | 22.75 | 22.75 | 22.86 | 22.71 | 12,365 |
August 05, 2025 | 22.67 | 22.79 | 22.79 | 22.79 | 22.67 | 4,527 |
August 04, 2025 | 22.67 | 22.77 | 22.77 | 22.82 | 22.6 | 8,461 |
August 01, 2025 | 22.46 | 22.6 | 22.6 | 22.83 | 22.3 | 21,981 |
July 31, 2025 | 22.7 | 22.43 | 22.43 | 22.85 | 22.28 | 29,602 |
July 30, 2025 | 22.51 | 22.68 | 22.68 | 22.68 | 22.4 | 6,454 |
July 29, 2025 | 22.55 | 22.59 | 22.59 | 22.59 | 22.49 | 3,854 |
July 28, 2025 | 22.5 | 22.54 | 22.54 | 22.54 | 22.5 | 1,034 |
July 25, 2025 | 22.11 | 22.5 | 22.5 | 22.69 | 22.11 | 11,592 |
July 24, 2025 | 22.33 | 22.35 | 22.35 | 22.48 | 22.33 | 1,692 |
July 23, 2025 | 22.28 | 22.31 | 22.31 | 22.32 | 22.15 | 5,953 |
July 22, 2025 | 22.32 | 22.15 | 22.15 | 22.32 | 22.1 | 10,364 |
July 21, 2025 | 22.56 | 22.4 | 22.4 | 22.56 | 22.27 | 5,769 |
July 18, 2025 | 22.25 | 22.56 | 22.56 | 22.56 | 22 | 15,017 |
July 17, 2025 | 22.1 | 22.17 | 22.17 | 22.23 | 22.1 | 4,440 |
July 16, 2025 | 22.67 | 22.03 | 22.03 | 22.67 | 22 | 10,554 |
July 15, 2025 | 22.55 | 22.52 | 22.52 | 22.64 | 22.4 | 14,710 |
July 14, 2025 | 22.62 | 22.43 | 22.43 | 22.62 | 22.3 | 2,890 |
July 11, 2025 | 22.61 | 22.49 | 22.49 | 22.61 | 22.31 | 2,134 |
July 10, 2025 | 22.36 | 22.61 | 22.61 | 22.61 | 22.36 | 5,912 |
July 09, 2025 | 22.43 | 22.27 | 22.27 | 22.43 | 22.16 | 7,564 |
July 08, 2025 | 21.96 | 22.3 | 22.3 | 22.3 | 21.96 | 3,681 |
July 07, 2025 | 21.99 | 21.96 | 21.96 | 22.12 | 21.87 | 5,796 |
July 03, 2025 | 22.13 | 21.96 | 21.96 | 22.13 | 21.96 | 3,160 |
July 02, 2025 | 21.95 | 21.99 | 21.99 | 22.18 | 21.9 | 25,594 |
July 01, 2025 | 21.81 | 21.89 | 21.89 | 22.06 | 21.69 | 20,446 |
June 30, 2025 | 21.62 | 21.81 | 21.81 | 21.9 | 21.49 | 10,340 |
June 27, 2025 | 21.72 | 21.82 | 21.82 | 21.88 | 21.72 | 36,375 |
June 26, 2025 | 21.59 | 21.65 | 21.65 | 21.76 | 21.56 | 8,693 |
June 25, 2025 | 21.78 | 21.63 | 21.63 | 21.83 | 21.47 | 17,140 |
June 24, 2025 | 21.82 | 21.79 | 21.79 | 21.87 | 21.75 | 13,347 |
June 23, 2025 | 21.8 | 21.76 | 21.76 | 21.92 | 21.74 | 14,225 |
June 20, 2025 | 21.83 | 21.84 | 21.84 | 21.84 | 21.7 | 5,245 |
June 18, 2025 | 21.79 | 21.83 | 21.83 | 21.9 | 21.79 | 11,122 |
June 17, 2025 | 21.7 | 21.78 | 21.78 | 21.8 | 21.36 | 9,654 |
June 16, 2025 | 21.57 | 21.68 | 21.68 | 21.75 | 21.42 | 4,154 |
June 13, 2025 | 21.66 | 21.42 | 21.42 | 21.9 | 21.4 | 12,687 |
June 12, 2025 | 21.76 | 21.66 | 21.66 | 21.76 | 21.6 | 11,624 |
June 11, 2025 | 21.95 | 21.64 | 21.64 | 21.95 | 21.48 | 19,163 |