24.63
+0.11(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.6 | 24.63 | 24.63 | 24.7 | 24.53 | 48,103 |
September 04, 2025 | 24.38 | 24.52 | 24.52 | 24.57 | 24.32 | 37,090 |
September 03, 2025 | 24.12 | 24.3 | 24.3 | 24.3 | 24.12 | 52,011 |
September 02, 2025 | 24.09 | 24.1 | 24.1 | 24.18 | 24.08 | 49,362 |
August 29, 2025 | 24.21 | 24.05 | 24.05 | 24.32 | 24.02 | 167,602 |
August 28, 2025 | 24.55 | 24.55 | 24.2 | 24.62 | 24.39 | 30,671 |
August 27, 2025 | 24.51 | 24.53 | 24.18 | 24.59 | 24.51 | 30,942 |
August 26, 2025 | 24.64 | 24.61 | 24.26 | 24.77 | 24.6 | 38,037 |
August 25, 2025 | 24.68 | 24.73 | 24.38 | 24.77 | 24.6 | 34,991 |
August 22, 2025 | 24.39 | 24.72 | 24.37 | 24.78 | 24.39 | 54,152 |
August 21, 2025 | 24.4 | 24.41 | 24.06 | 24.48 | 24.34 | 20,977 |
August 20, 2025 | 24.35 | 24.45 | 24.1 | 24.5 | 24.33 | 89,932 |
August 19, 2025 | 24.05 | 24.37 | 24.02 | 24.41 | 24.05 | 64,660 |
August 18, 2025 | 24.1 | 24.19 | 23.84 | 24.21 | 24.05 | 34,774 |
August 15, 2025 | 24.05 | 24.05 | 24.05 | 24.11 | 24.02 | 46,193 |
August 14, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 24 | 75,940 |
August 13, 2025 | 23.94 | 24.08 | 24.08 | 24.1 | 23.9 | 23,887 |
August 12, 2025 | 23.83 | 23.9 | 23.9 | 23.9 | 23.8 | 48,126 |
August 11, 2025 | 23.85 | 23.75 | 23.75 | 23.86 | 23.74 | 34,638 |
August 08, 2025 | 23.74 | 23.83 | 23.83 | 23.83 | 23.71 | 26,077 |
August 07, 2025 | 23.73 | 23.75 | 23.75 | 23.79 | 23.68 | 25,989 |
August 06, 2025 | 23.96 | 23.73 | 23.73 | 23.96 | 23.7 | 33,523 |
August 05, 2025 | 23.85 | 23.92 | 23.92 | 23.97 | 23.82 | 32,521 |
August 04, 2025 | 23.82 | 23.92 | 23.92 | 23.98 | 23.82 | 19,819 |
August 01, 2025 | 23.89 | 23.83 | 23.83 | 23.9 | 23.8 | 57,514 |
July 31, 2025 | 23.85 | 23.92 | 23.92 | 24 | 23.67 | 145,910 |
July 30, 2025 | 23.6 | 23.75 | 23.75 | 23.83 | 23.56 | 55,876 |
July 29, 2025 | 23.57 | 23.65 | 23.65 | 23.71 | 23.43 | 42,127 |
July 28, 2025 | 23.59 | 23.47 | 23.47 | 23.59 | 23.45 | 40,602 |
July 25, 2025 | 23.4 | 23.6 | 23.6 | 23.64 | 23.4 | 60,045 |
July 24, 2025 | 23.4 | 23.43 | 23.43 | 23.48 | 23.37 | 32,514 |
July 23, 2025 | 23.45 | 23.46 | 23.46 | 23.52 | 23.38 | 33,295 |
July 22, 2025 | 23.44 | 23.48 | 23.48 | 23.48 | 23.35 | 35,329 |
July 21, 2025 | 23.41 | 23.44 | 23.44 | 23.5 | 23.29 | 43,955 |
July 18, 2025 | 23.41 | 23.39 | 23.39 | 23.5 | 23.32 | 31,568 |
July 17, 2025 | 23.27 | 23.39 | 23.39 | 23.46 | 23.25 | 46,358 |
July 16, 2025 | 23.35 | 23.27 | 23.27 | 23.37 | 23.09 | 45,095 |
July 15, 2025 | 23.51 | 23.26 | 23.26 | 23.55 | 23.22 | 23,012 |
July 14, 2025 | 23.65 | 23.48 | 23.48 | 23.65 | 23.35 | 38,420 |
July 11, 2025 | 23.72 | 23.6 | 23.6 | 23.72 | 23.6 | 28,962 |
July 10, 2025 | 23.63 | 23.74 | 23.74 | 23.79 | 23.63 | 33,590 |
July 09, 2025 | 23.59 | 23.63 | 23.63 | 23.74 | 23.59 | 47,799 |
July 08, 2025 | 23.48 | 23.57 | 23.57 | 23.62 | 23.43 | 105,066 |
July 07, 2025 | 23.58 | 23.44 | 23.44 | 23.58 | 23.4 | 41,969 |
July 03, 2025 | 23.5 | 23.58 | 23.58 | 23.64 | 23.5 | 29,863 |
July 02, 2025 | 23.39 | 23.62 | 23.62 | 23.62 | 23.39 | 46,451 |
July 01, 2025 | 23.19 | 23.45 | 23.45 | 23.46 | 23.19 | 46,959 |
June 30, 2025 | 23.15 | 23.19 | 23.19 | 23.35 | 23.05 | 89,975 |
June 27, 2025 | 23.17 | 23.05 | 23.05 | 23.25 | 23.01 | 86,811 |
June 26, 2025 | 23 | 23.23 | 23.23 | 23.25 | 22.99 | 51,668 |
June 25, 2025 | 22.98 | 23 | 23 | 23.04 | 22.83 | 90,512 |
June 24, 2025 | 22.77 | 23.05 | 23.05 | 23.11 | 22.59 | 87,099 |
June 23, 2025 | 22.62 | 22.7 | 22.7 | 22.7 | 22.5 | 41,847 |
June 20, 2025 | 22.52 | 22.55 | 22.55 | 22.56 | 22.46 | 70,946 |
June 18, 2025 | 22.57 | 22.5 | 22.5 | 22.59 | 22.47 | 30,706 |
June 17, 2025 | 22.4 | 22.52 | 22.52 | 22.54 | 22.32 | 116,425 |
June 16, 2025 | 22.37 | 22.33 | 22.33 | 22.46 | 22.25 | 68,331 |
June 13, 2025 | 22.3 | 22.27 | 22.27 | 22.34 | 22.23 | 48,552 |
June 12, 2025 | 22.42 | 22.37 | 22.37 | 22.42 | 22.31 | 60,072 |
June 11, 2025 | 22.33 | 22.33 | 22.33 | 22.42 | 22.25 | 46,210 |