22.84
+0.34(+1.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.78 | 22.84 | 22.84 | 23.05 | 22.65 | 43,477 |
September 04, 2025 | 22.4 | 22.5 | 22.5 | 22.55 | 22.1 | 87,600 |
September 03, 2025 | 22.49 | 22.59 | 22.59 | 22.62 | 22.3 | 82,441 |
September 02, 2025 | 22.48 | 22.43 | 22.43 | 22.59 | 22.19 | 292,578 |
August 29, 2025 | 22.88 | 22.92 | 22.92 | 23.04 | 22.81 | 49,000 |
August 28, 2025 | 22.59 | 22.9 | 22.9 | 22.97 | 22.59 | 148,400 |
August 27, 2025 | 22.1 | 22.43 | 22.43 | 22.46 | 22.1 | 106,410 |
August 26, 2025 | 22.2 | 21.99 | 21.99 | 22.34 | 21.98 | 41,471 |
August 25, 2025 | 22.44 | 22.21 | 22.21 | 22.51 | 22.2 | 99,600 |
August 22, 2025 | 21.81 | 22.5 | 22.5 | 22.51 | 21.81 | 80,607 |
August 21, 2025 | 21.68 | 21.74 | 21.74 | 21.76 | 21.53 | 49,700 |
August 20, 2025 | 21.95 | 21.82 | 21.82 | 21.95 | 21.63 | 60,906 |
August 19, 2025 | 22.13 | 21.96 | 21.96 | 22.26 | 21.89 | 86,100 |
August 18, 2025 | 21.84 | 22.09 | 22.09 | 22.11 | 21.84 | 72,800 |
August 15, 2025 | 21.65 | 21.86 | 21.86 | 21.94 | 21.65 | 90,500 |
August 14, 2025 | 21.78 | 21.59 | 21.59 | 21.82 | 21.56 | 95,701 |
August 13, 2025 | 21.47 | 22.02 | 22.02 | 22.02 | 21.43 | 184,939 |
August 12, 2025 | 21.2 | 21.38 | 21.38 | 21.39 | 21.05 | 216,633 |
August 11, 2025 | 21.56 | 21.23 | 21.23 | 21.73 | 21.16 | 256,517 |
August 08, 2025 | 22.3 | 21.79 | 21.79 | 22.3 | 21.76 | 128,115 |
August 07, 2025 | 23.07 | 22.42 | 22.42 | 23.13 | 22.13 | 117,800 |
August 06, 2025 | 22.67 | 22.79 | 22.79 | 22.81 | 22.62 | 68,300 |
August 05, 2025 | 22.5 | 22.3 | 22.3 | 22.56 | 22.25 | 80,900 |
August 04, 2025 | 22.13 | 22.32 | 22.32 | 22.41 | 22.13 | 63,411 |
August 01, 2025 | 22.35 | 21.92 | 21.92 | 22.39 | 21.88 | 90,533 |
July 31, 2025 | 23.29 | 22.65 | 22.65 | 23.31 | 22.64 | 120,454 |
July 30, 2025 | 23.45 | 23.16 | 23.16 | 23.46 | 23.05 | 75,736 |
July 29, 2025 | 23.75 | 23.45 | 23.45 | 23.82 | 23.34 | 97,500 |
July 28, 2025 | 23.64 | 23.65 | 23.65 | 23.82 | 23.61 | 68,433 |
July 25, 2025 | 23.57 | 23.6 | 23.6 | 23.69 | 23.53 | 51,600 |
July 24, 2025 | 23.76 | 23.58 | 23.58 | 23.76 | 23.47 | 56,874 |
July 23, 2025 | 23.68 | 23.8 | 23.8 | 23.85 | 23.5 | 39,616 |
July 22, 2025 | 23.51 | 23.61 | 23.61 | 23.68 | 23.38 | 110,900 |
July 21, 2025 | 23.48 | 23.43 | 23.43 | 23.65 | 23.38 | 94,313 |
July 18, 2025 | 23.31 | 23.44 | 23.44 | 23.44 | 23.25 | 185,181 |
July 17, 2025 | 22.97 | 23.22 | 23.22 | 23.25 | 22.97 | 62,613 |
July 16, 2025 | 22.87 | 22.9 | 22.9 | 22.93 | 22.63 | 60,838 |
July 15, 2025 | 23.02 | 22.83 | 22.83 | 23.03 | 22.81 | 39,000 |
July 14, 2025 | 22.52 | 22.82 | 22.82 | 22.92 | 22.5 | 77,100 |
July 11, 2025 | 22.91 | 22.5 | 22.5 | 23 | 22.47 | 83,823 |
July 10, 2025 | 23.55 | 23.05 | 23.05 | 23.57 | 23.02 | 105,123 |
July 09, 2025 | 23.63 | 23.57 | 23.57 | 23.66 | 23.4 | 29,200 |
July 08, 2025 | 23.52 | 23.55 | 23.55 | 23.72 | 23.47 | 31,412 |
July 07, 2025 | 23.47 | 23.47 | 23.47 | 23.61 | 23.33 | 61,730 |
July 03, 2025 | 23.26 | 23.61 | 23.61 | 23.71 | 23.26 | 103,402 |
July 02, 2025 | 23.03 | 23.17 | 23.17 | 23.19 | 22.9 | 372,600 |
July 01, 2025 | 23.24 | 23.16 | 23.16 | 23.32 | 22.89 | 96,640 |
June 30, 2025 | 23.25 | 23.33 | 23.33 | 23.36 | 23.22 | 275,029 |
June 27, 2025 | 23.13 | 23.13 | 23.13 | 23.25 | 22.93 | 47,700 |
June 26, 2025 | 22.95 | 22.98 | 22.98 | 23.01 | 22.63 | 76,537 |
June 25, 2025 | 23.2 | 22.87 | 22.87 | 23.23 | 22.84 | 91,746 |
June 24, 2025 | 23 | 23.1 | 23.1 | 23.17 | 22.89 | 50,379 |
June 23, 2025 | 22.43 | 22.72 | 22.72 | 22.72 | 22.24 | 107,600 |
June 20, 2025 | 22.79 | 22.54 | 22.54 | 22.86 | 22.44 | 84,314 |
June 18, 2025 | 22.89 | 22.7 | 22.7 | 22.9 | 22.63 | 54,700 |
June 17, 2025 | 22.85 | 22.88 | 22.88 | 23.03 | 22.82 | 49,100 |
June 16, 2025 | 22.77 | 22.99 | 22.99 | 23.01 | 22.75 | 155,200 |
June 13, 2025 | 22.69 | 22.55 | 22.55 | 22.88 | 22.49 | 183,744 |
June 12, 2025 | 23.11 | 23.06 | 23.06 | 23.23 | 23 | 431,909 |
June 11, 2025 | 23.44 | 23.18 | 23.18 | 23.48 | 23.16 | 130,246 |