19.80
+0.925(+4.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.2 | 19.8 | 19.8 | 20.55 | 19.43 | 42,915 |
September 05, 2025 | 20.53 | 18.87 | 18.87 | 20.69 | 18.87 | 47,495 |
September 04, 2025 | 20.57 | 20.85 | 20.85 | 20.87 | 20.1 | 51,624 |
September 03, 2025 | 22.7 | 21.13 | 21.13 | 22.7 | 21.13 | 56,105 |
September 02, 2025 | 22.33 | 22.56 | 22.56 | 22.59 | 22.07 | 44,130 |
September 01, 2025 | 21.43 | 21.91 | 21.91 | 22.1 | 21.37 | 55,084 |
August 29, 2025 | 21.47 | 21.29 | 21.29 | 21.76 | 21.25 | 25,716 |
August 28, 2025 | 21 | 21.08 | 21.08 | 21.33 | 20.76 | 23,895 |
August 27, 2025 | 20.53 | 20.89 | 20.89 | 21.29 | 20.4 | 35,687 |
August 26, 2025 | 21.78 | 20.83 | 20.83 | 21.84 | 20.67 | 32,511 |
August 22, 2025 | 21.14 | 21.09 | 21.09 | 21.3 | 20.8 | 31,410 |
August 21, 2025 | 20.69 | 20.63 | 20.63 | 20.85 | 20.2 | 51,389 |
August 20, 2025 | 19.82 | 20.14 | 20.14 | 20.2 | 19.71 | 40,612 |
August 19, 2025 | 19.83 | 19.59 | 19.59 | 19.83 | 19.22 | 24,043 |
August 18, 2025 | 19.68 | 19.66 | 19.66 | 19.83 | 19 | 7,300 |
August 15, 2025 | 20.05 | 19.92 | 19.92 | 20.1 | 19.45 | 11,239 |
August 14, 2025 | 19.67 | 20.25 | 20.25 | 20.34 | 19.35 | 7,793 |
August 13, 2025 | 19.99 | 19.13 | 19.13 | 19.99 | 19.09 | 60,771 |
August 12, 2025 | 20.8 | 20.17 | 20.17 | 20.8 | 20 | 41,063 |
August 11, 2025 | 19.87 | 20.57 | 20.57 | 20.86 | 19.73 | 31,392 |
August 08, 2025 | 19.99 | 20.52 | 20.52 | 20.97 | 19.52 | 50,797 |
August 07, 2025 | 21.27 | 20.59 | 20.59 | 21.48 | 20.59 | 70,750 |
August 06, 2025 | 22.12 | 22.24 | 22.24 | 22.95 | 22.09 | 81,744 |
August 05, 2025 | 22.57 | 21.99 | 21.99 | 22.7 | 21.8 | 11,374 |
August 04, 2025 | 23.84 | 23.25 | 23.25 | 24.06 | 21.89 | 130,644 |
August 01, 2025 | 26 | 23.77 | 23.77 | 26.2 | 23.64 | 89,237 |
July 31, 2025 | 26.68 | 25.46 | 25.46 | 27.01 | 25.32 | 48,636 |
July 30, 2025 | 26.15 | 26.51 | 26.51 | 26.69 | 25.26 | 80,209 |
July 29, 2025 | 23.56 | 24.47 | 24.47 | 24.58 | 23.51 | 47,391 |
July 28, 2025 | 22.51 | 23.23 | 23.23 | 23.75 | 22.11 | 49,696 |
July 25, 2025 | 23.33 | 22.34 | 22.34 | 23.35 | 22.28 | 60,655 |
July 24, 2025 | 22.72 | 23.11 | 23.11 | 23.27 | 22.48 | 46,277 |
July 23, 2025 | 22.53 | 21.76 | 21.76 | 22.53 | 21.63 | 24,455 |
July 22, 2025 | 22.41 | 21.86 | 21.86 | 22.41 | 21.73 | 28,200 |
July 21, 2025 | 22.7 | 22.53 | 22.53 | 22.85 | 22.08 | 20,831 |
July 18, 2025 | 23.34 | 22.97 | 22.97 | 24.02 | 22.73 | 25,811 |
July 17, 2025 | 21.89 | 22.43 | 22.43 | 22.49 | 21.72 | 49,100 |
July 16, 2025 | 22.25 | 21.44 | 21.44 | 22.28 | 21.2 | 60,095 |
July 15, 2025 | 22.03 | 22.45 | 22.45 | 22.65 | 21.9 | 56,352 |
July 14, 2025 | 23.72 | 22.66 | 22.66 | 24.7 | 22.6 | 89,945 |
July 11, 2025 | 22.3 | 23.62 | 23.62 | 23.72 | 21.95 | 20,003 |
July 10, 2025 | 23.68 | 22.21 | 22.21 | 23.68 | 21.98 | 48,341 |
July 09, 2025 | 23.55 | 23.8 | 23.8 | 24.15 | 23 | 45,798 |
July 08, 2025 | 22.68 | 23.46 | 23.46 | 23.47 | 22.59 | 29,571 |
July 07, 2025 | 21.57 | 22.6 | 22.6 | 22.9 | 21.49 | 46,787 |
July 04, 2025 | 22.04 | 21.74 | 21.74 | 22.18 | 21.37 | 21,653 |
July 03, 2025 | 21.98 | 21.89 | 21.89 | 22.67 | 21.41 | 109,276 |
July 02, 2025 | 20.71 | 21.27 | 21.27 | 21.69 | 20.61 | 16,533 |
July 01, 2025 | 20.63 | 20.63 | 20.63 | 21.05 | 20.19 | 9,052 |
June 30, 2025 | 20.32 | 20.3 | 20.3 | 21 | 20.08 | 19,982 |
June 27, 2025 | 20.73 | 21.04 | 21.04 | 21.08 | 20.6 | 8,340 |
June 26, 2025 | 20.72 | 21.39 | 21.39 | 21.49 | 19.93 | 20,138 |
June 25, 2025 | 20.84 | 20.73 | 20.73 | 21.01 | 19.89 | 24,138 |
June 24, 2025 | 21.49 | 20.76 | 20.76 | 22.55 | 20.27 | 163,108 |
June 23, 2025 | 31.16 | 29.72 | 29.72 | 31.63 | 28.6 | 309,576 |
June 20, 2025 | 29.83 | 29.82 | 29.87 | 30.76 | 28.55 | 83,420 |
June 19, 2025 | 30.85 | 32.14 | 32.14 | 32.42 | 29.78 | 138,010 |
June 18, 2025 | 29.47 | 28.26 | 28.26 | 30.81 | 27.5 | 159,793 |
June 17, 2025 | 26.12 | 28.48 | 28.48 | 28.93 | 26.08 | 134,735 |
June 16, 2025 | 28.11 | 24.87 | 24.87 | 28.32 | 23.71 | 135,025 |