21.19
+0.29(+1.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.02 | 21.19 | 21.19 | 21.23 | 20.97 | 104,519 |
September 04, 2025 | 20.84 | 20.9 | 20.9 | 20.93 | 20.83 | 74,288 |
September 03, 2025 | 20.75 | 20.82 | 20.82 | 20.82 | 20.74 | 68,814 |
September 02, 2025 | 20.73 | 20.74 | 20.74 | 20.76 | 20.59 | 77,347 |
August 29, 2025 | 20.81 | 20.78 | 20.78 | 20.85 | 20.72 | 76,406 |
August 28, 2025 | 21.19 | 21.14 | 20.83 | 21.22 | 21.08 | 60,473 |
August 27, 2025 | 21.13 | 21.14 | 21.14 | 21.2 | 21.1 | 86,496 |
August 26, 2025 | 21.2 | 21.17 | 21.17 | 21.26 | 21.13 | 84,422 |
August 25, 2025 | 21.22 | 21.2 | 21.2 | 21.29 | 21.17 | 46,633 |
August 22, 2025 | 20.98 | 21.21 | 21.21 | 21.22 | 20.94 | 50,368 |
August 21, 2025 | 20.86 | 20.92 | 20.92 | 20.97 | 20.86 | 74,789 |
August 20, 2025 | 20.97 | 20.93 | 20.93 | 20.99 | 20.86 | 87,298 |
August 19, 2025 | 20.85 | 20.91 | 20.91 | 20.91 | 20.78 | 77,588 |
August 18, 2025 | 20.73 | 20.78 | 20.78 | 20.82 | 20.73 | 41,430 |
August 15, 2025 | 20.76 | 20.73 | 20.73 | 20.81 | 20.7 | 60,031 |
August 14, 2025 | 20.78 | 20.76 | 20.76 | 20.86 | 20.71 | 153,536 |
August 13, 2025 | 20.77 | 20.82 | 20.82 | 20.85 | 20.73 | 51,570 |
August 12, 2025 | 20.63 | 20.74 | 20.74 | 20.78 | 20.63 | 65,433 |
August 11, 2025 | 20.68 | 20.65 | 20.65 | 20.71 | 20.63 | 40,236 |
August 08, 2025 | 20.65 | 20.66 | 20.66 | 20.68 | 20.58 | 40,620 |
August 07, 2025 | 20.66 | 20.64 | 20.64 | 20.7 | 20.54 | 86,848 |
August 06, 2025 | 20.74 | 20.61 | 20.61 | 20.78 | 20.6 | 63,975 |
August 05, 2025 | 20.65 | 20.71 | 20.71 | 20.73 | 20.58 | 56,950 |
August 04, 2025 | 20.51 | 20.72 | 20.72 | 20.75 | 20.51 | 50,859 |
August 01, 2025 | 20.48 | 20.47 | 20.47 | 20.57 | 20.42 | 64,223 |
July 31, 2025 | 20.52 | 20.45 | 20.45 | 20.66 | 20.45 | 131,242 |
July 30, 2025 | 20.4 | 20.52 | 20.52 | 20.58 | 20.38 | 96,605 |
July 29, 2025 | 20.29 | 20.38 | 20.38 | 20.44 | 20.25 | 58,870 |
July 28, 2025 | 20.33 | 20.27 | 20.27 | 20.33 | 20.24 | 58,152 |
July 25, 2025 | 20.31 | 20.3 | 20.3 | 20.39 | 20.23 | 40,065 |
July 24, 2025 | 20.31 | 20.31 | 20.31 | 20.44 | 20.31 | 101,477 |
July 23, 2025 | 20.41 | 20.41 | 20.41 | 20.49 | 20.35 | 37,317 |
July 22, 2025 | 20.52 | 20.45 | 20.45 | 20.55 | 20.39 | 47,223 |
July 21, 2025 | 20.58 | 20.57 | 20.57 | 20.68 | 20.38 | 50,300 |
July 18, 2025 | 20.48 | 20.52 | 20.55 | 20.55 | 20.41 | 176,225 |
July 17, 2025 | 20.25 | 20.48 | 20.48 | 20.5 | 20.24 | 220,854 |
July 16, 2025 | 20.29 | 20.25 | 20.25 | 20.37 | 20.15 | 74,477 |
July 15, 2025 | 20.47 | 20.27 | 20.27 | 20.49 | 20.27 | 72,860 |
July 14, 2025 | 20.55 | 20.43 | 20.43 | 20.63 | 20.38 | 97,413 |
July 11, 2025 | 20.69 | 20.57 | 20.57 | 20.74 | 20.54 | 88,620 |
July 10, 2025 | 20.65 | 20.7 | 20.7 | 20.73 | 20.62 | 84,151 |
July 09, 2025 | 20.63 | 20.63 | 20.63 | 20.68 | 20.6 | 92,779 |
July 08, 2025 | 20.5 | 20.58 | 20.58 | 20.58 | 20.46 | 49,007 |
July 07, 2025 | 20.64 | 20.49 | 20.49 | 20.64 | 20.47 | 84,301 |
July 03, 2025 | 20.6 | 20.58 | 20.58 | 20.68 | 20.58 | 28,981 |
July 02, 2025 | 20.42 | 20.62 | 20.62 | 20.62 | 20.41 | 66,078 |
July 01, 2025 | 20.4 | 20.51 | 20.51 | 20.53 | 20.33 | 144,897 |
June 30, 2025 | 20.31 | 20.31 | 20.31 | 20.45 | 20.29 | 272,753 |
June 27, 2025 | 20.34 | 20.28 | 20.28 | 20.43 | 20.28 | 67,397 |
June 26, 2025 | 20.24 | 20.38 | 20.38 | 20.42 | 20.24 | 71,581 |
June 25, 2025 | 20.28 | 20.24 | 20.24 | 20.32 | 20.18 | 142,898 |
June 24, 2025 | 20.13 | 20.28 | 20.28 | 20.29 | 20.13 | 80,066 |
June 23, 2025 | 20.08 | 20.12 | 20.12 | 20.17 | 20.06 | 97,586 |
June 20, 2025 | 19.98 | 20.06 | 20.06 | 20.12 | 19.98 | 76,707 |
June 18, 2025 | 19.94 | 20.03 | 20.03 | 20.05 | 19.92 | 248,106 |
June 17, 2025 | 19.85 | 19.92 | 19.92 | 19.92 | 19.75 | 146,227 |
June 16, 2025 | 19.79 | 19.79 | 19.79 | 19.9 | 19.74 | 363,929 |
June 13, 2025 | 19.72 | 19.74 | 19.74 | 19.81 | 19.72 | 206,212 |
June 12, 2025 | 19.86 | 19.83 | 19.83 | 19.91 | 19.81 | 102,310 |
June 11, 2025 | 19.9 | 19.84 | 19.84 | 19.98 | 19.8 | 229,246 |