22.00
-0.3597(-1.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.43 | 22.08 | 22.1 | 22.53 | 21.98 | 2,756 |
September 04, 2025 | 21.61 | 22.36 | 22.36 | 22.44 | 21.47 | 9,261 |
September 03, 2025 | 22.35 | 21.72 | 21.72 | 22.5 | 21.67 | 18,723 |
September 02, 2025 | 22.67 | 22.54 | 22.37 | 22.73 | 22.32 | 42,231 |
August 29, 2025 | 22.52 | 22.85 | 22.67 | 22.85 | 22.52 | 4,714 |
August 28, 2025 | 22.37 | 22.19 | 22.02 | 22.39 | 22.08 | 3,779 |
August 27, 2025 | 21.82 | 22.33 | 22.16 | 22.44 | 21.82 | 19,093 |
August 26, 2025 | 22.16 | 21.89 | 21.72 | 22.24 | 21.8 | 13,267 |
August 22, 2025 | 21.42 | 22.2 | 22.03 | 22.4 | 21.41 | 10,379 |
August 21, 2025 | 21.05 | 21.27 | 21.1 | 21.27 | 20.8 | 2,057 |
August 20, 2025 | 21.17 | 21 | 21 | 21.26 | 20.81 | 25,782 |
August 19, 2025 | 21.3 | 21.06 | 21.06 | 21.57 | 21.04 | 22,452 |
August 18, 2025 | 21.16 | 21.53 | 21.53 | 21.53 | 20.95 | 21,749 |
August 15, 2025 | 21.27 | 21.36 | 21.36 | 21.48 | 21.27 | 12,671 |
August 14, 2025 | 21 | 20.94 | 20.94 | 21 | 20.59 | 3,978 |
August 13, 2025 | 20.89 | 20.94 | 20.94 | 21.07 | 20.83 | 1,328 |
August 12, 2025 | 20.66 | 20.97 | 20.97 | 21.08 | 20.58 | 13,891 |
August 11, 2025 | 20.99 | 20.4 | 20.4 | 21.08 | 20.4 | 9,282 |
August 08, 2025 | 21.1 | 20.81 | 20.81 | 21.33 | 20.7 | 72,060 |
August 07, 2025 | 21.01 | 21.05 | 21.05 | 21.76 | 21.01 | 21,667 |
August 06, 2025 | 21.96 | 21.65 | 21.65 | 22.18 | 21.6 | 27,837 |
August 05, 2025 | 21.62 | 21.66 | 21.66 | 21.94 | 21.28 | 14,291 |
August 04, 2025 | 21.72 | 21.71 | 21.71 | 21.81 | 21.52 | 4,374 |
August 01, 2025 | 22.11 | 21.73 | 21.74 | 22.24 | 21.28 | 35,857 |
July 31, 2025 | 22.22 | 22.31 | 22.31 | 22.71 | 22.17 | 67,879 |
July 30, 2025 | 18.2 | 22.6 | 22.6 | 22.97 | 18.2 | 66,300 |
July 29, 2025 | 22.76 | 22.8 | 22.8 | 22.98 | 22.61 | 31,399 |
July 28, 2025 | 22.45 | 22.87 | 22.87 | 22.91 | 22.45 | 42,213 |
July 25, 2025 | 22.43 | 22.58 | 22.58 | 22.58 | 22.08 | 9,174 |
July 24, 2025 | 22 | 22.31 | 22.31 | 22.39 | 21.77 | 18,441 |
July 23, 2025 | 21.55 | 22.08 | 22.08 | 22.15 | 21.45 | 106,743 |
July 22, 2025 | 21.15 | 21.43 | 21.43 | 21.43 | 20.23 | 44,678 |
July 21, 2025 | 21.34 | 21.08 | 21.08 | 21.55 | 21.07 | 19,429 |
July 18, 2025 | 21.75 | 21.17 | 21.17 | 21.84 | 21.06 | 7,344 |
July 17, 2025 | 21.08 | 21.44 | 21.44 | 21.47 | 21.05 | 4,873 |
July 16, 2025 | 21.44 | 21.11 | 21.11 | 21.59 | 21 | 15,532 |
July 15, 2025 | 22.04 | 21.57 | 21.57 | 22.11 | 21.46 | 48,536 |
July 14, 2025 | 23.09 | 22.1 | 22.1 | 23.17 | 21.92 | 39,549 |
July 11, 2025 | 22.27 | 23 | 23 | 23.06 | 22.02 | 130,583 |
July 10, 2025 | 22 | 22.22 | 22.22 | 22.42 | 21.72 | 49,420 |
July 09, 2025 | 22.25 | 22.03 | 22.03 | 22.25 | 21.91 | 7,837 |
July 08, 2025 | 20.95 | 22.2 | 22.2 | 22.3 | 20.95 | 38,680 |
July 07, 2025 | 21.27 | 20.82 | 20.82 | 21.48 | 20.8 | 31,220 |
July 03, 2025 | 21.77 | 21.54 | 21.54 | 21.77 | 21.47 | 32,397 |
July 02, 2025 | 21.5 | 21.55 | 21.55 | 21.73 | 21.08 | 73,444 |
July 01, 2025 | 20.39 | 21.17 | 21.17 | 21.62 | 20.09 | 52,834 |
June 30, 2025 | 20.67 | 20.56 | 20.56 | 20.72 | 20.43 | 8,491 |
June 27, 2025 | 20.7 | 20.63 | 20.63 | 20.81 | 20.57 | 4,612 |
June 26, 2025 | 20.41 | 20.62 | 20.62 | 20.84 | 20.32 | 4,524 |
June 25, 2025 | 20.59 | 20.29 | 20.29 | 20.74 | 20.29 | 15,748 |
June 24, 2025 | 20.67 | 20.92 | 20.92 | 21.08 | 20.33 | 27,944 |
June 23, 2025 | 22.87 | 21.22 | 21.22 | 24 | 21.08 | 60,302 |
June 20, 2025 | 22.38 | 22.11 | 22.11 | 22.48 | 22.1 | 41,638 |
June 18, 2025 | 23.16 | 22.5 | 22.5 | 23.19 | 22.33 | 45,066 |
June 17, 2025 | 23 | 23.29 | 23.29 | 23.46 | 23 | 17,408 |
June 16, 2025 | 23.16 | 23.02 | 23.02 | 23.9 | 22.48 | 19,194 |
June 13, 2025 | 22.51 | 22.82 | 22.82 | 23.44 | 22.34 | 93,979 |
June 12, 2025 | 22.3 | 22.01 | 22.01 | 22.3 | 21.7 | 22,618 |
June 11, 2025 | 21.74 | 21.83 | 21.83 | 22.15 | 16.26 | 46,134 |
June 10, 2025 | 21.15 | 21.87 | 21.87 | 22.03 | 21.15 | 30,762 |