20.46
-0.1(-0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.59 | 20.46 | 20.46 | 20.7 | 20.39 | 3.39M |
September 25, 2025 | 20.39 | 20.56 | 20.56 | 20.65 | 20.29 | 4.03M |
September 24, 2025 | 20.72 | 20.43 | 20.43 | 20.76 | 20.34 | 6.63M |
September 23, 2025 | 20.93 | 20.76 | 20.76 | 21.07 | 20.69 | 5.25M |
September 22, 2025 | 21.42 | 20.94 | 20.94 | 21.46 | 20.93 | 5.24M |
September 19, 2025 | 21.45 | 21.56 | 21.56 | 21.64 | 21.26 | 4.74M |
September 18, 2025 | 21.06 | 21.42 | 21.42 | 21.45 | 20.95 | 6.22M |
September 17, 2025 | 21.05 | 21.08 | 21.08 | 21.39 | 21.05 | 5.99M |
September 16, 2025 | 21.34 | 21.16 | 21.16 | 21.34 | 21.02 | 5.88M |
September 15, 2025 | 21.85 | 21.31 | 21.31 | 21.85 | 21.14 | 9.01M |
September 12, 2025 | 22.43 | 22.3 | 22.3 | 22.5 | 22.22 | 4.92M |
September 11, 2025 | 22.43 | 22.4 | 22.4 | 22.49 | 22.34 | 3.43M |
September 10, 2025 | 22.25 | 22.35 | 22.35 | 22.42 | 22.2 | 2.85M |
September 09, 2025 | 22.49 | 22.24 | 22.24 | 22.49 | 22.22 | 3.5M |
September 08, 2025 | 22.47 | 22.49 | 22.49 | 22.51 | 22.31 | 3.15M |
September 05, 2025 | 22.46 | 22.44 | 22.44 | 22.47 | 22.3 | 3.4M |
September 04, 2025 | 22.4 | 22.37 | 22.37 | 22.41 | 22.27 | 3.38M |
September 03, 2025 | 22.33 | 22.32 | 22.32 | 22.37 | 22.23 | 2.77M |
September 02, 2025 | 22.28 | 22.32 | 22.32 | 22.41 | 22.15 | 3.29M |
August 29, 2025 | 22.26 | 22.4 | 22.4 | 22.42 | 22.26 | 2.34M |
August 28, 2025 | 22.33 | 22.25 | 22.25 | 22.38 | 22.23 | 3.45M |
August 27, 2025 | 22.23 | 22.31 | 22.31 | 22.38 | 22.2 | 2.04M |
August 26, 2025 | 22.16 | 22.25 | 22.25 | 22.27 | 22.02 | 2.09M |
August 25, 2025 | 22.33 | 22.08 | 22.08 | 22.35 | 22.08 | 3.21M |
August 22, 2025 | 22.3 | 22.32 | 22.32 | 22.53 | 22.27 | 3.7M |
August 21, 2025 | 22.32 | 22.26 | 22.26 | 22.35 | 22.18 | 2.56M |
August 20, 2025 | 22.39 | 22.29 | 22.29 | 22.46 | 22.18 | 3.87M |
August 19, 2025 | 22.51 | 22.39 | 22.39 | 22.62 | 22.36 | 3.1M |
August 18, 2025 | 22.42 | 22.41 | 22.41 | 22.45 | 22.34 | 2.19M |
August 15, 2025 | 22.7 | 22.41 | 22.41 | 22.76 | 22.41 | 3.31M |
August 14, 2025 | 22.67 | 22.66 | 22.66 | 22.76 | 22.58 | 2.77M |
August 13, 2025 | 22.5 | 22.69 | 22.69 | 22.72 | 22.43 | 2.78M |
August 12, 2025 | 22.45 | 22.47 | 22.47 | 22.6 | 22.4 | 5.38M |
August 11, 2025 | 22.58 | 22.45 | 22.45 | 22.68 | 22.45 | 3.73M |
August 08, 2025 | 22.4 | 22.56 | 22.56 | 22.59 | 22.36 | 3.58M |
August 07, 2025 | 22.56 | 22.39 | 22.39 | 22.6 | 22.29 | 3.41M |
August 06, 2025 | 22.5 | 22.45 | 22.45 | 22.66 | 22.41 | 3.22M |
August 05, 2025 | 22.4 | 22.48 | 22.48 | 22.54 | 22.17 | 2.81M |
August 04, 2025 | 22.4 | 22.4 | 22.4 | 22.5 | 22.3 | 4.29M |
August 01, 2025 | 22.54 | 22.39 | 22.39 | 22.54 | 22.19 | 3.22M |
July 31, 2025 | 22.66 | 22.63 | 22.63 | 22.86 | 22.48 | 5.42M |
July 30, 2025 | 22.64 | 22.63 | 22.63 | 22.94 | 22.53 | 4M |
July 29, 2025 | 22.67 | 22.54 | 22.54 | 22.69 | 22.08 | 6.2M |
July 28, 2025 | 23.09 | 22.7 | 22.7 | 23.12 | 22.66 | 4.08M |
July 25, 2025 | 23.03 | 23.11 | 23.11 | 23.15 | 22.95 | 2.54M |
July 24, 2025 | 23.09 | 23.03 | 23.03 | 23.16 | 23.01 | 2.34M |
July 23, 2025 | 23.05 | 23.07 | 23.07 | 23.2 | 22.97 | 3.58M |
July 22, 2025 | 22.87 | 22.96 | 22.96 | 23.04 | 22.8 | 2.51M |
July 21, 2025 | 23.25 | 22.82 | 22.82 | 23.3 | 22.79 | 3.41M |
July 18, 2025 | 23.34 | 23.21 | 23.21 | 23.42 | 23.17 | 2.48M |
July 17, 2025 | 23.04 | 23.25 | 23.25 | 23.27 | 22.99 | 3.26M |
July 16, 2025 | 22.75 | 23.06 | 23.06 | 23.08 | 22.62 | 2.87M |
July 15, 2025 | 22.92 | 22.75 | 22.75 | 23.04 | 22.74 | 3.44M |
July 14, 2025 | 22.79 | 22.86 | 22.86 | 22.88 | 22.69 | 2.72M |
July 11, 2025 | 22.68 | 22.84 | 22.84 | 22.91 | 22.68 | 2.37M |
July 10, 2025 | 22.52 | 22.78 | 22.78 | 22.82 | 22.48 | 3.48M |
July 09, 2025 | 22.5 | 22.52 | 22.52 | 22.55 | 22.38 | 2.8M |
July 08, 2025 | 22.35 | 22.42 | 22.42 | 22.5 | 22.35 | 2.23M |
July 07, 2025 | 22.35 | 22.33 | 22.33 | 22.42 | 22.2 | 3.11M |
July 03, 2025 | 22.26 | 22.41 | 22.41 | 22.46 | 22.25 | 2.21M |