20.92
+0.8475(+4.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 21.19 | 21.11 | 21.11 | 21.54 | 20.83 | 5,121 |
September 05, 2025 | 21.55 | 20.07 | 20.07 | 21.86 | 20.07 | 8,936 |
September 04, 2025 | 21.75 | 21.9 | 21.9 | 21.9 | 21.27 | 35,973 |
September 03, 2025 | 23.74 | 22.32 | 22.32 | 23.76 | 22.32 | 2,605 |
September 02, 2025 | 23.35 | 23.63 | 23.63 | 23.63 | 23.09 | 16,961 |
September 01, 2025 | 22.29 | 22.86 | 22.86 | 23.03 | 22.26 | 689 |
August 29, 2025 | 22.41 | 22.11 | 22.11 | 22.53 | 22.11 | 440 |
August 28, 2025 | 21.75 | 21.83 | 21.83 | 22.12 | 21.65 | 3,029 |
August 27, 2025 | 21.67 | 21.84 | 21.84 | 21.91 | 21.34 | 9,439 |
August 26, 2025 | 22.78 | 21.85 | 21.85 | 22.78 | 21.7 | 2,520 |
August 22, 2025 | 22.16 | 22.16 | 22.16 | 22.3 | 21.89 | 6,041 |
August 21, 2025 | 21.74 | 21.79 | 21.79 | 21.79 | 21.3 | 658 |
August 20, 2025 | 20.94 | 21.26 | 21.26 | 21.26 | 20.89 | 605 |
August 19, 2025 | 20.74 | 20.62 | 20.62 | 20.74 | 20.39 | 5,394 |
August 18, 2025 | 20.55 | 20.63 | 20.63 | 20.7 | 19.95 | 749 |
August 15, 2025 | 20.91 | 20.87 | 20.87 | 20.91 | 20.5 | 456 |
August 14, 2025 | 20.59 | 21.08 | 21.08 | 21.08 | 20.39 | 1,957 |
August 13, 2025 | 20.75 | 20.15 | 20.15 | 20.82 | 19.97 | 5,469 |
August 12, 2025 | 21.36 | 20.91 | 20.91 | 21.5 | 20.71 | 4,471 |
August 11, 2025 | 20.68 | 21.17 | 21.17 | 21.37 | 20.41 | 200 |
August 08, 2025 | 20.59 | 21.12 | 21.12 | 21.52 | 20.32 | 3,119 |
August 07, 2025 | 21.8 | 21.31 | 21.31 | 21.92 | 21.2 | 17,975 |
August 06, 2025 | 22.64 | 22.67 | 22.67 | 23.16 | 22.07 | 23,234 |
August 05, 2025 | 22.95 | 22.44 | 22.44 | 23.17 | 22.29 | 2,595 |
August 04, 2025 | 24.08 | 23.49 | 23.49 | 24.55 | 22.38 | 30,746 |
August 01, 2025 | 26.13 | 23.87 | 23.87 | 26.33 | 23.85 | 8,902 |
July 31, 2025 | 26.8 | 25.68 | 25.68 | 27.02 | 25.52 | 1,989 |
July 30, 2025 | 26.36 | 26.69 | 26.69 | 26.81 | 25.59 | 3,072 |
July 29, 2025 | 23.97 | 24.74 | 24.74 | 24.95 | 23.92 | 2,498 |
July 28, 2025 | 22.83 | 23.62 | 23.62 | 24.02 | 22.51 | 10,796 |
July 25, 2025 | 23.55 | 22.66 | 22.66 | 23.6 | 22.66 | 7,745 |
July 24, 2025 | 23.15 | 23.37 | 23.37 | 23.48 | 22.94 | 11,867 |
July 23, 2025 | 22.62 | 22.27 | 22.27 | 22.75 | 22.14 | 6,106 |
July 22, 2025 | 22.86 | 22.33 | 22.33 | 22.86 | 22.27 | 3,689 |
July 21, 2025 | 23.1 | 22.85 | 22.85 | 23.47 | 22.54 | 6,769 |
July 18, 2025 | 23.68 | 23.3 | 23.3 | 24.1 | 23.3 | 7,421 |
July 17, 2025 | 22.31 | 22.77 | 22.77 | 22.77 | 22.15 | 3,774 |
July 16, 2025 | 22.65 | 21.86 | 21.86 | 22.65 | 21.75 | 21,681 |
July 15, 2025 | 22.53 | 22.77 | 22.77 | 23.14 | 22.37 | 6,038 |
July 14, 2025 | 23.83 | 22.76 | 22.76 | 24.58 | 22.76 | 12,601 |
July 11, 2025 | 22.36 | 23.65 | 23.65 | 23.65 | 22.14 | 895 |
July 10, 2025 | 23.61 | 22.14 | 22.14 | 23.64 | 22.14 | 7,301 |
July 09, 2025 | 23.46 | 23.65 | 23.65 | 24 | 23.04 | 21,893 |
July 08, 2025 | 22.66 | 23.43 | 23.43 | 23.43 | 22.57 | 8,076 |
July 07, 2025 | 21.99 | 22.47 | 22.47 | 22.6 | 21.5 | 5,561 |
July 04, 2025 | 21.88 | 21.81 | 21.81 | 22.21 | 21.52 | 5,349 |
July 03, 2025 | 22 | 21.86 | 21.86 | 22.37 | 21.84 | 3,704 |
July 02, 2025 | 20.76 | 21.35 | 21.35 | 21.64 | 20.76 | 1,183 |
July 01, 2025 | 20.68 | 20.63 | 20.63 | 21 | 20.3 | 4,794 |
June 30, 2025 | 20.36 | 20.42 | 20.42 | 20.85 | 20.24 | 2,814 |
June 27, 2025 | 20.84 | 20.9 | 20.9 | 21.19 | 20.6 | 16,932 |
June 26, 2025 | 20.61 | 21.29 | 21.29 | 21.34 | 20.11 | 19,063 |
June 25, 2025 | 21.1 | 20.78 | 20.78 | 21.14 | 20.03 | 12,689 |
June 24, 2025 | 21.87 | 21.06 | 21.06 | 22.97 | 20.71 | 74,022 |
June 23, 2025 | 30.77 | 29.51 | 29.51 | 31.22 | 28.91 | 41,432 |
June 20, 2025 | 29.85 | 29.53 | 29.53 | 30.33 | 28 | 16,594 |
June 19, 2025 | 30.5 | 31.67 | 31.67 | 31.91 | 29.9 | 6,556 |
June 18, 2025 | 29.33 | 28.31 | 28.31 | 30.5 | 27.26 | 11,654 |
June 17, 2025 | 26.24 | 28.61 | 28.61 | 28.92 | 26.2 | 14,787 |
June 16, 2025 | 27.89 | 25.04 | 25.04 | 28.01 | 24.06 | 10,209 |