22.12
-3.0248(-12.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 24.8 | 22.12 | 22.12 | 24.9 | 22 | 11,406 |
| September 05, 2025 | 24.8 | 25.14 | 25.08 | 25.15 | 24.73 | 1,243 |
| September 04, 2025 | 24.63 | 24.24 | 24.24 | 24.85 | 24.24 | 2,398 |
| September 03, 2025 | 24.74 | 24.5 | 24.5 | 24.94 | 24.5 | 1,919 |
| September 02, 2025 | 24.65 | 24.61 | 24.61 | 24.96 | 24.49 | 1,174 |
| August 29, 2025 | 24.38 | 24.79 | 24.79 | 24.79 | 24.38 | 618 |
| August 28, 2025 | 25.06 | 24.58 | 24.58 | 25.06 | 24.39 | 616 |
| August 27, 2025 | 24.58 | 24.96 | 24.96 | 25.02 | 24.5 | 1,479 |
| August 26, 2025 | 24.58 | 24.77 | 24.77 | 25.22 | 24.58 | 1,258 |
| August 22, 2025 | 24.3 | 24.97 | 24.97 | 25.06 | 24.3 | 1,870 |
| August 21, 2025 | 23.96 | 23.95 | 23.95 | 24.09 | 23.71 | 2,319 |
| August 20, 2025 | 23.88 | 23.94 | 23.94 | 24 | 23.76 | 876 |
| August 19, 2025 | 24.82 | 24.13 | 24.13 | 24.82 | 24.13 | 4,189 |
| August 18, 2025 | 24.94 | 24.88 | 24.88 | 25.28 | 24.79 | 1,568 |
| August 15, 2025 | 25 | 25.09 | 25.09 | 25.32 | 24.96 | 2,255 |
| August 14, 2025 | 25.1 | 24.73 | 24.68 | 25.1 | 24.57 | 3,519 |
| August 13, 2025 | 24.57 | 24.64 | 24.64 | 24.85 | 24.47 | 2,967 |
| August 12, 2025 | 24.25 | 24.73 | 24.73 | 24.73 | 24.01 | 2,392 |
| August 11, 2025 | 23.8 | 23.77 | 23.77 | 23.9 | 23.51 | 6,036 |
| August 08, 2025 | 23.98 | 23.76 | 23.76 | 24 | 23.65 | 1,921 |
| August 07, 2025 | 24.1 | 23.48 | 23.48 | 24.2 | 23.23 | 1,413 |
| August 06, 2025 | 25.1 | 24.21 | 24.21 | 25.1 | 24.19 | 4,286 |
| August 05, 2025 | 25.04 | 25.1 | 25.1 | 25.34 | 24.86 | 2,850 |
| August 04, 2025 | 24.4 | 24.82 | 24.82 | 24.92 | 24.4 | 1,058 |
| August 01, 2025 | 24 | 24.24 | 24.24 | 24.61 | 23.82 | 11,009 |
| July 31, 2025 | 24.83 | 24.37 | 24.37 | 24.94 | 24.24 | 5,348 |
| July 30, 2025 | 24.67 | 25 | 25 | 25.07 | 24.67 | 2,339 |
| July 29, 2025 | 25.6 | 25.07 | 25.07 | 25.7 | 24.66 | 7,919 |
| July 28, 2025 | 26.01 | 25.52 | 25.52 | 26.01 | 25.32 | 9,935 |
| July 25, 2025 | 26 | 25.49 | 25.49 | 26.1 | 24.85 | 17,792 |
| July 24, 2025 | 33.92 | 25.72 | 25.72 | 33.92 | 24.88 | 53,073 |
| July 23, 2025 | 32.7 | 31.9 | 31.9 | 32.7 | 31.9 | 2,303 |
| July 22, 2025 | 31.63 | 31.85 | 31.85 | 32.2 | 31.35 | 5,933 |
| July 21, 2025 | 32.97 | 33.02 | 33.02 | 33.31 | 31.98 | 7,357 |
| July 18, 2025 | 32.5 | 31.98 | 31.98 | 32.69 | 31.98 | 1,518 |
| July 17, 2025 | 31.28 | 31.81 | 31.81 | 32.12 | 31.28 | 670 |
| July 16, 2025 | 31.61 | 31.15 | 31.15 | 31.9 | 30.71 | 1,469 |
| July 15, 2025 | 32.03 | 31.9 | 31.9 | 32.03 | 31.49 | 830 |
| July 14, 2025 | 31.49 | 31.67 | 31.67 | 31.83 | 31.37 | 4,763 |
| July 11, 2025 | 31.98 | 31.42 | 31.42 | 31.98 | 31.36 | 878 |
| July 10, 2025 | 31.35 | 32.68 | 32.68 | 32.68 | 31.35 | 699 |
| July 09, 2025 | 32 | 32 | 32 | 32.2 | 31.17 | 2,155 |
| July 08, 2025 | 32.1 | 31.91 | 31.91 | 32.65 | 31.91 | 2,353 |
| July 07, 2025 | 31.52 | 31.77 | 31.77 | 32.1 | 31.45 | 3,092 |
| July 03, 2025 | 31.69 | 31.47 | 31.47 | 31.91 | 31.3 | 4,069 |
| July 02, 2025 | 30.53 | 31.03 | 31.03 | 31.21 | 30.47 | 841 |
| July 01, 2025 | 30.17 | 30.67 | 30.67 | 30.69 | 30.17 | 391 |
| June 30, 2025 | 30.18 | 30.3 | 30.3 | 30.48 | 29.74 | 1,330 |
| June 27, 2025 | 29.69 | 29.8 | 29.8 | 30.26 | 29.65 | 7,875 |
| June 26, 2025 | 28.9 | 29.37 | 29.37 | 29.54 | 28.88 | 6,456 |
| June 25, 2025 | 29 | 28.83 | 28.83 | 29.04 | 28.76 | 242 |
| June 24, 2025 | 29.45 | 28.86 | 28.86 | 29.5 | 28.8 | 2,000 |
| June 23, 2025 | 28.25 | 28.59 | 28.59 | 28.91 | 28.25 | 689 |
| June 20, 2025 | 29.04 | 28.97 | 28.97 | 29.19 | 28.77 | 129 |
| June 18, 2025 | 28.66 | 29.06 | 29.06 | 29.1 | 28.65 | 210 |
| June 17, 2025 | 29.09 | 28.52 | 28.52 | 29.3 | 28.24 | 288 |
| June 16, 2025 | 28.79 | 29.08 | 29.08 | 29.4 | 28.59 | 625 |
| June 13, 2025 | 28.72 | 28.76 | 28.76 | 29.08 | 28.5 | 453 |
| June 12, 2025 | 28.85 | 29.06 | 28.92 | 29.06 | 28.7 | 846 |
| June 11, 2025 | 29.11 | 28.9 | 28.76 | 29.22 | 28.85 | 305 |