18.82
+0.12(+0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 18.8 | 18.82 | 18.82 | 19.04 | 18.76 | 1.59M |
October 02, 2025 | 18.53 | 18.7 | 18.7 | 18.7 | 18.45 | 1.28M |
October 01, 2025 | 18.39 | 18.58 | 18.58 | 18.65 | 18.2 | 1.76M |
September 30, 2025 | 18.26 | 18.41 | 18.41 | 18.42 | 18.21 | 1.9M |
September 29, 2025 | 18.77 | 18.75 | 18.28 | 18.79 | 18.54 | 1.91M |
September 26, 2025 | 18.62 | 18.73 | 18.26 | 18.75 | 18.57 | 1.43M |
September 25, 2025 | 18.66 | 18.63 | 18.16 | 18.83 | 18.61 | 1.47M |
September 24, 2025 | 18.87 | 18.76 | 18.29 | 19.01 | 18.75 | 1.67M |
September 23, 2025 | 19.1 | 18.89 | 18.42 | 19.24 | 18.82 | 1.86M |
September 22, 2025 | 19.44 | 19.04 | 18.56 | 19.44 | 19.01 | 1.49M |
September 19, 2025 | 19.45 | 19.4 | 19.4 | 19.56 | 19.32 | 5.29M |
September 18, 2025 | 19.4 | 19.45 | 19.45 | 19.59 | 19.1 | 1.54M |
September 17, 2025 | 19.42 | 19.34 | 19.34 | 19.74 | 19.28 | 1.21M |
September 16, 2025 | 19.56 | 19.36 | 19.36 | 19.69 | 19.3 | 804,116 |
September 15, 2025 | 19.63 | 19.52 | 19.52 | 19.68 | 19.4 | 704,732 |
September 12, 2025 | 19.7 | 19.52 | 19.52 | 19.79 | 19.46 | 733,955 |
September 11, 2025 | 19.9 | 19.73 | 19.73 | 20.1 | 19.7 | 1.02M |
September 10, 2025 | 19.87 | 19.9 | 19.9 | 20.08 | 19.8 | 1.01M |
September 09, 2025 | 19.86 | 19.87 | 19.87 | 20.06 | 19.84 | 795,149 |
September 08, 2025 | 19.97 | 19.93 | 19.93 | 20.06 | 19.79 | 1.11M |
September 05, 2025 | 19.89 | 20.08 | 20.08 | 20.17 | 19.88 | 1.03M |
September 04, 2025 | 19.53 | 19.78 | 19.78 | 19.81 | 19.33 | 634,500 |
September 03, 2025 | 19.2 | 19.43 | 19.43 | 19.53 | 19.2 | 741,600 |
September 02, 2025 | 19.26 | 19.35 | 19.35 | 19.43 | 19.16 | 913,990 |
August 29, 2025 | 19.4 | 19.56 | 19.56 | 19.57 | 19.38 | 582,600 |
August 28, 2025 | 19.49 | 19.42 | 19.42 | 19.49 | 19.3 | 618,100 |
August 27, 2025 | 19.33 | 19.43 | 19.43 | 19.56 | 19.32 | 631,145 |
August 26, 2025 | 19.25 | 19.4 | 19.4 | 19.48 | 19.12 | 896,645 |
August 25, 2025 | 19.46 | 19.32 | 19.32 | 19.52 | 19.32 | 822,521 |
August 22, 2025 | 18.81 | 19.52 | 19.52 | 19.55 | 18.8 | 1.27M |
August 21, 2025 | 18.85 | 18.77 | 18.77 | 18.9 | 18.72 | 548,442 |
August 20, 2025 | 18.94 | 18.98 | 18.98 | 19.08 | 18.87 | 643,546 |
August 19, 2025 | 18.72 | 18.91 | 18.91 | 18.99 | 18.68 | 873,122 |
August 18, 2025 | 18.85 | 18.66 | 18.66 | 18.89 | 18.61 | 820,926 |
August 15, 2025 | 19.08 | 18.87 | 18.87 | 19.15 | 18.8 | 1.07M |
August 14, 2025 | 19.15 | 19.05 | 19.05 | 19.17 | 18.92 | 709,743 |
August 13, 2025 | 19.02 | 19.35 | 19.35 | 19.36 | 19.01 | 1.25M |
August 12, 2025 | 18.72 | 19 | 19 | 19 | 18.72 | 965,766 |
August 11, 2025 | 18.92 | 18.6 | 18.6 | 18.95 | 18.53 | 1.22M |
August 08, 2025 | 18.83 | 18.88 | 18.88 | 18.93 | 18.72 | 844,500 |
August 07, 2025 | 18.8 | 18.78 | 18.78 | 18.9 | 18.65 | 773,826 |
August 06, 2025 | 18.92 | 18.65 | 18.65 | 18.92 | 18.58 | 1.06M |
August 05, 2025 | 18.84 | 18.88 | 18.88 | 18.93 | 18.72 | 903,100 |
August 04, 2025 | 18.65 | 18.9 | 18.9 | 18.95 | 18.51 | 943,448 |
August 01, 2025 | 18.44 | 18.64 | 18.64 | 18.79 | 18.44 | 1.98M |
July 31, 2025 | 18.4 | 18.48 | 18.48 | 18.58 | 18.23 | 1.92M |
July 30, 2025 | 19.04 | 18.64 | 18.64 | 19.4 | 18.63 | 1.97M |
July 29, 2025 | 19.35 | 19.37 | 19.37 | 19.43 | 19.23 | 1.03M |
July 28, 2025 | 19.62 | 19.29 | 19.29 | 19.62 | 19.29 | 968,775 |
July 25, 2025 | 19.54 | 19.61 | 19.61 | 19.65 | 19.44 | 935,502 |
July 24, 2025 | 19.49 | 19.55 | 19.55 | 19.88 | 19.45 | 1.04M |
July 23, 2025 | 19.52 | 19.61 | 19.61 | 19.74 | 19.47 | 1.06M |
July 22, 2025 | 19.14 | 19.43 | 19.43 | 19.55 | 19.14 | 886,905 |
July 21, 2025 | 19.37 | 19.21 | 19.21 | 19.42 | 19.16 | 1M |
July 18, 2025 | 19.63 | 19.24 | 19.24 | 19.74 | 19.14 | 1.35M |
July 17, 2025 | 19.63 | 19.46 | 19.46 | 19.7 | 19.37 | 1.71M |
July 16, 2025 | 19.7 | 19.72 | 19.72 | 19.9 | 19.54 | 1.18M |
July 15, 2025 | 19.95 | 19.68 | 19.68 | 19.99 | 19.65 | 1.09M |
July 14, 2025 | 19.92 | 19.92 | 19.92 | 20.11 | 19.87 | 901,913 |
July 11, 2025 | 20 | 19.91 | 19.91 | 20.02 | 19.86 | 749,400 |