22.98
+0.0212(+0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.85 | 22.98 | 22.98 | 24.16 | 22.66 | 55,212 |
September 04, 2025 | 23.34 | 22.96 | 22.96 | 23.49 | 22.1 | 10,394 |
September 03, 2025 | 23.99 | 22.82 | 22.82 | 24.34 | 22.65 | 15,675 |
September 02, 2025 | 23.28 | 22.91 | 22.91 | 23.39 | 22.64 | 20,210 |
August 29, 2025 | 25.25 | 24.51 | 24.51 | 26.6 | 24.38 | 10,680 |
August 28, 2025 | 23.79 | 24.87 | 24.87 | 24.94 | 22.53 | 13,677 |
August 27, 2025 | 25.12 | 24.97 | 24.97 | 25.48 | 24.71 | 8,639 |
August 26, 2025 | 26 | 25.65 | 25.65 | 26.22 | 25.02 | 16,945 |
August 22, 2025 | 23.38 | 25.2 | 25.2 | 25.99 | 23.38 | 20,512 |
August 21, 2025 | 21.82 | 23.42 | 23.42 | 23.42 | 21.71 | 32,545 |
August 20, 2025 | 22.5 | 22.28 | 22.28 | 22.53 | 20.79 | 15,334 |
August 19, 2025 | 26.2 | 22.93 | 22.93 | 26.26 | 22.63 | 28,695 |
August 18, 2025 | 22.86 | 26.59 | 26.59 | 26.96 | 22.06 | 32,662 |
August 15, 2025 | 21.75 | 22.24 | 22.24 | 22.95 | 21.4 | 17,417 |
August 14, 2025 | 22.02 | 20.88 | 20.88 | 22.55 | 20.77 | 16,967 |
August 13, 2025 | 23.85 | 22.6 | 22.6 | 24.26 | 22.15 | 32,941 |
August 12, 2025 | 21.33 | 23.56 | 23.56 | 23.75 | 21.2 | 20,827 |
August 11, 2025 | 21.08 | 20.33 | 20.33 | 21.6 | 19.91 | 43,647 |
August 08, 2025 | 21.92 | 22.17 | 22.17 | 25 | 20.75 | 13,859 |
August 07, 2025 | 23.43 | 22.47 | 22.47 | 23.73 | 22.16 | 14,314 |
August 06, 2025 | 21.72 | 22.68 | 22.68 | 22.68 | 21.65 | 10,607 |
August 05, 2025 | 22.36 | 21.05 | 21.05 | 22.36 | 20.52 | 12,360 |
August 04, 2025 | 22.2 | 22.37 | 22.37 | 22.76 | 21.56 | 7,640 |
August 01, 2025 | 22.6 | 21.63 | 21.63 | 22.6 | 20.93 | 15,386 |
July 31, 2025 | 24.07 | 23.64 | 23.64 | 24.51 | 23.38 | 18,289 |
July 30, 2025 | 23 | 23.34 | 23.34 | 24.43 | 22.44 | 44,079 |
July 29, 2025 | 25.51 | 24.79 | 24.79 | 26.27 | 24.38 | 7,157 |
July 28, 2025 | 27.61 | 24.91 | 24.91 | 27.66 | 24.91 | 13,067 |
July 25, 2025 | 26.3 | 26.02 | 26.02 | 27.87 | 25.78 | 16,474 |
July 24, 2025 | 26.5 | 26.36 | 26.36 | 27.39 | 26.03 | 4,002 |
July 23, 2025 | 27.2 | 27.46 | 27.46 | 27.75 | 26.26 | 8,592 |
July 22, 2025 | 28 | 26.33 | 26.33 | 28.18 | 25.45 | 15,104 |
July 21, 2025 | 28.64 | 28.78 | 28.78 | 29.02 | 28.08 | 7,267 |
July 18, 2025 | 29.92 | 27.99 | 27.99 | 30.2 | 27.71 | 6,465 |
July 17, 2025 | 29.51 | 29.32 | 29.32 | 30 | 28.66 | 7,107 |
July 16, 2025 | 28.8 | 27.94 | 27.94 | 28.8 | 26.4 | 13,398 |
July 15, 2025 | 30.6 | 29.6 | 29.6 | 31.5 | 29.12 | 15,090 |
July 14, 2025 | 28.9 | 29.17 | 29.17 | 29.33 | 27.15 | 23,027 |
July 11, 2025 | 27.65 | 28.1 | 28.1 | 29.04 | 27.65 | 7,616 |
July 10, 2025 | 28.2 | 28.47 | 28.47 | 28.5 | 26.82 | 16,556 |
July 09, 2025 | 26.8 | 28.06 | 28.06 | 28.78 | 26.2 | 41,853 |
July 08, 2025 | 27.11 | 26.66 | 26.66 | 27.61 | 26.17 | 6,396 |
July 07, 2025 | 27.38 | 26.9 | 26.9 | 28.51 | 25.8 | 23,783 |
July 03, 2025 | 26.76 | 28.35 | 28.35 | 31.02 | 26.43 | 21,563 |
July 02, 2025 | 25.08 | 25.61 | 25.61 | 26.36 | 23.94 | 11,197 |
July 01, 2025 | 25.6 | 25.59 | 25.59 | 25.65 | 23.9 | 8,503 |
June 30, 2025 | 26.6 | 25.45 | 25.45 | 27.21 | 25.45 | 3,052 |
June 27, 2025 | 28.01 | 26.14 | 26.14 | 28.01 | 26.05 | 10,417 |
June 26, 2025 | 26.5 | 26.99 | 26.99 | 27.53 | 25.36 | 8,890 |
June 25, 2025 | 23.45 | 26.16 | 26.16 | 26.7 | 22 | 22,813 |
June 24, 2025 | 23.25 | 23.85 | 23.85 | 24.4 | 22.73 | 21,016 |
June 23, 2025 | 23.7 | 22.28 | 22.28 | 23.7 | 21.38 | 13,512 |
June 20, 2025 | 19.99 | 23.14 | 22.71 | 23.6 | 19.82 | 40,107 |
June 18, 2025 | 17 | 19.17 | 19.17 | 20 | 17 | 32,684 |
June 17, 2025 | 16.99 | 16.94 | 16.94 | 17.5 | 16.89 | 7,668 |
June 16, 2025 | 15.76 | 17.42 | 17.42 | 18.12 | 15.76 | 20,977 |
June 13, 2025 | 16.15 | 15.87 | 15.9 | 16.53 | 15.72 | 14,177 |
June 12, 2025 | 18.6 | 16.91 | 16.91 | 19.76 | 16.77 | 156,319 |
June 11, 2025 | 16.24 | 16.43 | 16.43 | 17.48 | 16.22 | 6,486 |
June 10, 2025 | 16.76 | 16.25 | 16.25 | 17.23 | 16.2 | 9,980 |