21.00
+0.33(+1.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.87 | 21 | 21 | 21.03 | 20.55 | 32,283 |
September 04, 2025 | 20.56 | 20.67 | 20.67 | 20.67 | 20.55 | 12,564 |
September 03, 2025 | 20.18 | 20.42 | 20.42 | 20.55 | 20.16 | 42,897 |
September 02, 2025 | 20.16 | 20.18 | 20.18 | 20.37 | 20.11 | 6,641 |
August 29, 2025 | 20.42 | 20.21 | 20.21 | 20.61 | 20.17 | 60,430 |
August 28, 2025 | 20.45 | 20.48 | 20.48 | 20.59 | 20.45 | 10,022 |
August 27, 2025 | 20.54 | 20.45 | 20.45 | 20.58 | 20.41 | 24,039 |
August 26, 2025 | 20.61 | 20.64 | 20.64 | 20.72 | 20.3 | 31,314 |
August 25, 2025 | 20.61 | 20.57 | 20.57 | 20.67 | 20.5 | 12,007 |
August 22, 2025 | 20.3 | 20.52 | 20.52 | 20.63 | 20.3 | 20,337 |
August 21, 2025 | 20.27 | 20.3 | 20.3 | 20.46 | 20.27 | 17,978 |
August 20, 2025 | 20.41 | 20.45 | 20.45 | 20.46 | 20.39 | 9,256 |
August 19, 2025 | 20.26 | 20.44 | 20.44 | 20.45 | 20.26 | 8,790 |
August 18, 2025 | 20.35 | 20.32 | 20.32 | 20.4 | 20.25 | 27,575 |
August 15, 2025 | 20.29 | 20.25 | 20.25 | 20.31 | 20.21 | 16,360 |
August 14, 2025 | 20.24 | 20.22 | 20.22 | 20.3 | 20.12 | 28,989 |
August 13, 2025 | 20.33 | 20.3 | 20.3 | 20.39 | 20.19 | 39,742 |
August 12, 2025 | 20.07 | 20.25 | 20.25 | 20.25 | 20.07 | 18,566 |
August 11, 2025 | 20.15 | 20.13 | 20.13 | 20.21 | 20.04 | 17,931 |
August 08, 2025 | 20.08 | 20.08 | 20.08 | 20.13 | 19.98 | 16,511 |
August 07, 2025 | 20.12 | 19.98 | 19.98 | 20.17 | 19.97 | 28,391 |
August 06, 2025 | 19.99 | 20.07 | 20.07 | 20.14 | 19.88 | 80,232 |
August 05, 2025 | 19.92 | 19.97 | 19.97 | 20.2 | 19.9 | 11,262 |
August 04, 2025 | 19.78 | 20 | 20 | 20.19 | 19.78 | 23,643 |
August 01, 2025 | 19.63 | 19.75 | 19.75 | 19.93 | 19.55 | 16,055 |
July 31, 2025 | 19.53 | 19.72 | 19.72 | 19.8 | 19.51 | 30,620 |
July 30, 2025 | 19.44 | 19.52 | 19.52 | 19.62 | 19.44 | 17,618 |
July 29, 2025 | 19.42 | 19.5 | 19.5 | 19.55 | 19.42 | 14,615 |
July 28, 2025 | 19.45 | 19.44 | 19.44 | 19.45 | 19.36 | 16,118 |
July 25, 2025 | 19.47 | 19.45 | 19.45 | 19.54 | 19.32 | 14,967 |
July 24, 2025 | 19.3 | 19.42 | 19.42 | 19.53 | 18.86 | 14,435 |
July 23, 2025 | 19.45 | 19.4 | 19.4 | 19.51 | 19.27 | 11,360 |
July 22, 2025 | 19.56 | 19.46 | 19.46 | 19.59 | 19.4 | 5,674 |
July 21, 2025 | 19.43 | 19.46 | 19.46 | 19.6 | 19.43 | 15,784 |
July 18, 2025 | 19.41 | 19.4 | 19.4 | 19.47 | 19.38 | 6,898 |
July 17, 2025 | 19.25 | 19.4 | 19.4 | 19.43 | 19.21 | 14,737 |
July 16, 2025 | 19.4 | 19.23 | 19.23 | 19.43 | 19.19 | 13,945 |
July 15, 2025 | 19.49 | 19.31 | 19.31 | 19.52 | 19.28 | 22,771 |
July 14, 2025 | 19.54 | 19.4 | 19.4 | 19.65 | 19.36 | 33,647 |
July 11, 2025 | 19.69 | 19.52 | 19.52 | 19.75 | 19.5 | 21,770 |
July 10, 2025 | 19.56 | 19.72 | 19.72 | 19.74 | 19.56 | 28,852 |
July 09, 2025 | 19.54 | 19.65 | 19.65 | 19.69 | 19.51 | 26,137 |
July 08, 2025 | 19.36 | 19.53 | 19.53 | 19.57 | 19.36 | 18,034 |
July 07, 2025 | 19.45 | 19.41 | 19.41 | 19.5 | 19.33 | 30,141 |
July 03, 2025 | 19.27 | 19.49 | 19.49 | 19.49 | 19.27 | 12,021 |
July 02, 2025 | 19.18 | 19.36 | 19.36 | 19.37 | 19.07 | 31,238 |
July 01, 2025 | 19.08 | 19.21 | 19.21 | 19.27 | 19.05 | 31,627 |
June 30, 2025 | 19.07 | 19.06 | 19.06 | 19.15 | 19.01 | 82,535 |
June 27, 2025 | 19.46 | 19.37 | 19.07 | 19.53 | 19.29 | 33,889 |
June 26, 2025 | 19.33 | 19.45 | 19.15 | 19.45 | 19.3 | 24,286 |
June 25, 2025 | 19.28 | 19.29 | 19.29 | 19.33 | 19.22 | 62,408 |
June 24, 2025 | 19.16 | 19.27 | 19.27 | 19.3 | 19.15 | 17,738 |
June 23, 2025 | 19.06 | 19.1 | 19.1 | 19.14 | 19.03 | 24,891 |
June 20, 2025 | 19.1 | 19.06 | 19.06 | 19.15 | 19.06 | 10,368 |
June 18, 2025 | 19.05 | 19.02 | 19.02 | 19.1 | 19.02 | 18,622 |
June 17, 2025 | 19.1 | 19.01 | 19.01 | 19.15 | 18.99 | 14,812 |
June 16, 2025 | 19.16 | 19.13 | 19.13 | 19.36 | 19.09 | 67,375 |
June 13, 2025 | 19.29 | 19.16 | 19.16 | 19.29 | 19.07 | 20,162 |
June 12, 2025 | 19.41 | 19.33 | 19.33 | 19.45 | 19.27 | 10,947 |
June 11, 2025 | 19.4 | 19.38 | 19.38 | 19.51 | 19.35 | 84,091 |