24.01
+0.3653(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.75 | 24.01 | 24.01 | 24.01 | 23.75 | 7,839 |
September 04, 2025 | 23.65 | 23.64 | 23.64 | 23.66 | 23.58 | 4,157 |
September 03, 2025 | 23.45 | 23.54 | 23.54 | 23.54 | 23.45 | 1,806 |
September 02, 2025 | 23.58 | 23.45 | 23.45 | 23.58 | 23.41 | 4,542 |
August 29, 2025 | 23.55 | 23.46 | 23.46 | 23.66 | 23.46 | 22,687 |
August 28, 2025 | 23.55 | 23.55 | 23.55 | 23.6 | 23.53 | 7,217 |
August 27, 2025 | 23.56 | 23.55 | 23.55 | 23.59 | 23.52 | 4,735 |
August 26, 2025 | 23.68 | 23.59 | 23.59 | 23.68 | 23.54 | 3,294 |
August 25, 2025 | 23.51 | 23.58 | 23.58 | 23.77 | 23.51 | 9,862 |
August 22, 2025 | 23.21 | 23.4 | 23.4 | 23.4 | 23.21 | 5,854 |
August 21, 2025 | 22.9 | 23.18 | 23.18 | 23.28 | 22.9 | 3,639 |
August 20, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23.1 | 5,875 |
August 19, 2025 | 23.05 | 23.18 | 23.18 | 23.21 | 23.05 | 3,615 |
August 18, 2025 | 22.95 | 23.07 | 23.07 | 23.07 | 22.92 | 8,106 |
August 15, 2025 | 22.93 | 22.95 | 22.95 | 22.99 | 22.91 | 8,529 |
August 14, 2025 | 22.83 | 22.88 | 22.88 | 22.94 | 22.83 | 4,454 |
August 13, 2025 | 22.84 | 22.93 | 22.93 | 22.97 | 22.83 | 6,348 |
August 12, 2025 | 22.77 | 22.79 | 22.79 | 22.86 | 22.75 | 10,425 |
August 11, 2025 | 22.75 | 22.78 | 22.78 | 22.87 | 22.75 | 5,291 |
August 08, 2025 | 22.68 | 22.77 | 22.77 | 22.77 | 22.67 | 3,122 |
August 07, 2025 | 22.95 | 22.78 | 22.78 | 22.97 | 22.75 | 4,883 |
August 06, 2025 | 22.95 | 22.73 | 22.73 | 22.95 | 22.72 | 11,502 |
August 05, 2025 | 22.68 | 22.93 | 22.93 | 22.93 | 22.67 | 18,580 |
August 04, 2025 | 22.62 | 22.75 | 22.75 | 22.79 | 22.62 | 5,500 |
August 01, 2025 | 22.61 | 22.56 | 22.56 | 22.61 | 22.55 | 2,813 |
July 31, 2025 | 22.49 | 22.55 | 22.55 | 22.63 | 22.49 | 5,776 |
July 30, 2025 | 22.55 | 22.57 | 22.57 | 22.63 | 22.55 | 5,849 |
July 29, 2025 | 22.53 | 22.55 | 22.55 | 22.62 | 22.5 | 5,809 |
July 28, 2025 | 22.46 | 22.47 | 22.47 | 22.6 | 22.45 | 5,843 |
July 25, 2025 | 22.45 | 22.48 | 22.48 | 22.55 | 22.4 | 12,843 |
July 24, 2025 | 22.52 | 22.48 | 22.48 | 22.52 | 22.41 | 4,849 |
July 23, 2025 | 22.6 | 22.53 | 22.53 | 22.62 | 22.5 | 5,719 |
July 22, 2025 | 22.64 | 22.58 | 22.58 | 22.64 | 22.58 | 3,083 |
July 21, 2025 | 22.7 | 22.6 | 22.6 | 22.77 | 22.6 | 21,924 |
July 18, 2025 | 22.68 | 22.52 | 22.52 | 22.68 | 22.48 | 4,374 |
July 17, 2025 | 22.53 | 22.51 | 22.51 | 22.6 | 22.48 | 7,913 |
July 16, 2025 | 22.56 | 22.4 | 22.4 | 22.59 | 22.36 | 14,758 |
July 15, 2025 | 22.58 | 22.47 | 22.47 | 22.6 | 22.46 | 8,349 |
July 14, 2025 | 22.68 | 22.6 | 22.6 | 22.72 | 22.55 | 10,357 |
July 11, 2025 | 22.82 | 22.68 | 22.68 | 22.82 | 22.68 | 8,424 |
July 10, 2025 | 22.62 | 22.78 | 22.78 | 22.84 | 22.62 | 8,833 |
July 09, 2025 | 22.66 | 22.63 | 22.63 | 22.68 | 22.57 | 6,215 |
July 08, 2025 | 22.52 | 22.56 | 22.56 | 22.6 | 22.5 | 11,665 |
July 07, 2025 | 22.61 | 22.59 | 22.59 | 22.69 | 22.51 | 12,649 |
July 03, 2025 | 22.71 | 22.7 | 22.7 | 22.72 | 22.64 | 7,298 |
July 02, 2025 | 22.53 | 22.68 | 22.68 | 22.69 | 22.53 | 12,691 |
July 01, 2025 | 22.53 | 22.59 | 22.59 | 22.63 | 22.45 | 18,059 |
June 30, 2025 | 22.63 | 22.66 | 22.66 | 22.83 | 22.52 | 164,816 |
June 27, 2025 | 22.52 | 22.55 | 22.55 | 22.75 | 22.5 | 69,571 |
June 26, 2025 | 22.38 | 22.52 | 22.52 | 22.54 | 22.38 | 26,520 |
June 25, 2025 | 22.34 | 22.35 | 22.35 | 22.4 | 22.03 | 9,766 |
June 24, 2025 | 22.03 | 22.26 | 22.26 | 22.3 | 22.03 | 14,731 |
June 23, 2025 | 21.74 | 21.97 | 21.97 | 22.03 | 21.74 | 15,123 |
June 20, 2025 | 21.63 | 21.83 | 21.83 | 21.91 | 21.63 | 17,034 |
June 18, 2025 | 21.61 | 21.62 | 21.62 | 21.82 | 21.61 | 45,254 |
June 17, 2025 | 21.72 | 21.6 | 21.6 | 21.75 | 21.57 | 35,155 |
June 16, 2025 | 21.62 | 21.66 | 21.66 | 21.74 | 21.6 | 12,313 |
June 13, 2025 | 21.9 | 21.61 | 21.61 | 21.9 | 21.57 | 32,313 |
June 12, 2025 | 22.18 | 22.13 | 21.77 | 22.21 | 22.08 | 8,466 |
June 11, 2025 | 22.15 | 22.1 | 21.74 | 22.25 | 22.1 | 16,222 |