23.32
+0.12(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.24 | 23.32 | 23.32 | 23.35 | 23.11 | 22,180 |
| September 04, 2025 | 23.2 | 23.2 | 23.2 | 23.21 | 23.13 | 9,905 |
| September 03, 2025 | 23.11 | 23.19 | 23.19 | 23.2 | 23.11 | 11,720 |
| September 02, 2025 | 23.15 | 23.12 | 23.12 | 23.18 | 23.07 | 29,706 |
| August 29, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.11 | 62,406 |
| August 28, 2025 | 23.14 | 23.18 | 23.18 | 23.28 | 23.12 | 57,042 |
| August 27, 2025 | 23.07 | 23.08 | 23.08 | 23.15 | 23.05 | 70,368 |
| August 26, 2025 | 23.05 | 23.09 | 23.09 | 23.13 | 23.05 | 26,790 |
| August 25, 2025 | 23.08 | 23.05 | 23.05 | 23.15 | 23.03 | 36,876 |
| August 22, 2025 | 22.96 | 23.08 | 23.08 | 23.1 | 22.96 | 57,508 |
| August 21, 2025 | 23.17 | 22.93 | 22.93 | 23.2 | 22.8 | 68,174 |
| August 20, 2025 | 23.18 | 23.2 | 23.2 | 23.27 | 23.1 | 18,309 |
| August 19, 2025 | 23.17 | 23.16 | 23.16 | 23.24 | 23.15 | 24,356 |
| August 18, 2025 | 23.16 | 23.15 | 23.15 | 23.21 | 23.12 | 22,425 |
| August 15, 2025 | 23.23 | 23.14 | 23.14 | 23.25 | 23.13 | 21,149 |
| August 14, 2025 | 23.17 | 23.2 | 23.2 | 23.25 | 23.15 | 15,814 |
| August 13, 2025 | 23.15 | 23.15 | 23.15 | 23.22 | 23.12 | 29,661 |
| August 12, 2025 | 23.18 | 23.14 | 23.14 | 23.22 | 23.1 | 18,453 |
| August 11, 2025 | 23.15 | 23.18 | 23.18 | 23.3 | 23.07 | 13,265 |
| August 08, 2025 | 23.19 | 23.14 | 23.14 | 23.19 | 23.08 | 20,796 |
| August 07, 2025 | 23.19 | 23.17 | 23.17 | 23.2 | 23.15 | 7,875 |
| August 06, 2025 | 23.16 | 23.11 | 23.11 | 23.23 | 23.09 | 20,483 |
| August 05, 2025 | 23.22 | 23.15 | 23.15 | 23.37 | 23.14 | 19,868 |
| August 04, 2025 | 23.29 | 23.28 | 23.28 | 23.29 | 23.21 | 4,558 |
| August 01, 2025 | 23.27 | 23.17 | 23.17 | 23.27 | 23.15 | 7,470 |
| July 31, 2025 | 23.15 | 23.18 | 23.18 | 23.2 | 23.15 | 5,652 |
| July 30, 2025 | 23.13 | 23.14 | 23.14 | 23.2 | 23.13 | 14,506 |
| July 29, 2025 | 23.21 | 23.13 | 23.13 | 23.28 | 23.12 | 34,653 |
| July 28, 2025 | 23.29 | 23.21 | 23.21 | 23.29 | 23.19 | 6,933 |
| July 25, 2025 | 23.28 | 23.19 | 23.19 | 23.3 | 23.19 | 7,479 |
| July 24, 2025 | 23.2 | 23.17 | 23.17 | 23.21 | 23.15 | 3,034 |
| July 23, 2025 | 23.05 | 23.16 | 23.16 | 23.42 | 23.05 | 19,514 |
| July 22, 2025 | 23.14 | 23.02 | 23.02 | 23.16 | 23 | 11,309 |
| July 21, 2025 | 23.15 | 23.15 | 23.15 | 23.2 | 23.12 | 15,976 |
| July 18, 2025 | 23.08 | 23.14 | 23.14 | 23.21 | 23.01 | 15,554 |
| July 17, 2025 | 23.16 | 23.12 | 23.12 | 23.2 | 23.09 | 7,237 |
| July 16, 2025 | 23.06 | 23.11 | 23.11 | 23.23 | 23.06 | 7,724 |
| July 15, 2025 | 23.05 | 23.06 | 23.06 | 23.11 | 23.01 | 12,852 |
| July 14, 2025 | 23.01 | 23 | 23 | 23.19 | 22.98 | 21,704 |
| July 11, 2025 | 22.96 | 23.05 | 23.05 | 23.09 | 22.96 | 21,103 |
| July 10, 2025 | 23.28 | 23.48 | 22.97 | 23.49 | 23.28 | 18,273 |
| July 09, 2025 | 23.56 | 23.26 | 22.76 | 23.71 | 23.14 | 106,868 |
| July 08, 2025 | 23.5 | 23.57 | 23.06 | 23.7 | 23.41 | 31,458 |
| July 07, 2025 | 23.34 | 23.38 | 22.87 | 23.45 | 23.31 | 26,716 |
| July 03, 2025 | 23.3 | 23.31 | 22.81 | 23.5 | 23.3 | 13,674 |
| July 02, 2025 | 23.13 | 23.27 | 22.77 | 23.27 | 23.13 | 15,138 |
| July 01, 2025 | 23.05 | 23.13 | 22.63 | 23.13 | 23.05 | 9,640 |
| June 30, 2025 | 23.2 | 22.97 | 22.97 | 23.25 | 22.97 | 63,570 |
| June 27, 2025 | 23.2 | 23.19 | 23.19 | 23.2 | 23.13 | 9,013 |
| June 26, 2025 | 23.19 | 23.19 | 23.19 | 23.2 | 23.12 | 22,199 |
| June 25, 2025 | 23.2 | 23.19 | 23.19 | 23.2 | 23.13 | 5,687 |
| June 24, 2025 | 23.2 | 23.19 | 23.19 | 23.2 | 23.1 | 20,832 |
| June 23, 2025 | 23.1 | 23.1 | 23.1 | 23.15 | 23.09 | 4,134 |
| June 20, 2025 | 23 | 23.1 | 23.1 | 23.1 | 22.94 | 42,681 |
| June 18, 2025 | 22.97 | 23.01 | 23.01 | 23.01 | 22.95 | 8,863 |
| June 17, 2025 | 22.9 | 22.96 | 22.96 | 23.01 | 22.88 | 9,533 |
| June 16, 2025 | 22.88 | 22.88 | 22.88 | 23.06 | 22.86 | 10,858 |
| June 13, 2025 | 22.95 | 22.88 | 22.88 | 22.95 | 22.86 | 6,682 |
| June 12, 2025 | 22.88 | 22.91 | 22.91 | 23.1 | 22.85 | 37,489 |
| June 11, 2025 | 22.79 | 22.85 | 22.85 | 23 | 22.79 | 12,278 |