15.95
-0.53(-3.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.32 | 15.95 | 15.95 | 16.38 | 15.89 | 12.48M |
September 04, 2025 | 16.41 | 16.48 | 16.48 | 16.6 | 16.29 | 15.86M |
September 03, 2025 | 16.81 | 16.49 | 16.49 | 16.94 | 16.41 | 10.11M |
September 02, 2025 | 16.59 | 16.97 | 16.97 | 16.99 | 16.51 | 12.96M |
August 29, 2025 | 17.02 | 16.61 | 16.61 | 17.02 | 16.54 | 13.38M |
August 28, 2025 | 16.98 | 16.95 | 16.95 | 17.03 | 16.74 | 13.24M |
August 27, 2025 | 16.67 | 16.93 | 16.93 | 17.06 | 16.59 | 17.05M |
August 26, 2025 | 16.51 | 16.72 | 16.72 | 16.83 | 16.5 | 28.11M |
August 25, 2025 | 16.43 | 16.7 | 16.7 | 16.77 | 16.41 | 23.19M |
August 22, 2025 | 15.83 | 16.39 | 16.39 | 16.43 | 15.45 | 24.56M |
August 21, 2025 | 14.97 | 15.21 | 15.21 | 15.26 | 14.85 | 10.08M |
August 20, 2025 | 14.9 | 14.98 | 14.98 | 15.14 | 14.85 | 10.01M |
August 19, 2025 | 14.91 | 14.86 | 14.86 | 15.02 | 14.77 | 9.57M |
August 18, 2025 | 15 | 14.95 | 14.95 | 15.1 | 14.82 | 8.09M |
August 15, 2025 | 15.07 | 15.04 | 15.04 | 15.24 | 14.97 | 7.43M |
August 14, 2025 | 14.98 | 15.13 | 15.13 | 15.16 | 14.83 | 10.4M |
August 13, 2025 | 14.83 | 15.05 | 15.05 | 15.17 | 14.76 | 13.19M |
August 12, 2025 | 14.5 | 14.83 | 14.83 | 15.24 | 14.49 | 18.32M |
August 11, 2025 | 14.88 | 14.5 | 14.5 | 14.95 | 14.5 | 8.7M |
August 08, 2025 | 14.8 | 14.87 | 14.87 | 15.05 | 14.68 | 10.16M |
August 07, 2025 | 15 | 14.71 | 14.71 | 15.16 | 14.67 | 10.35M |
August 06, 2025 | 15.23 | 14.85 | 14.85 | 15.54 | 14.76 | 15.75M |
August 05, 2025 | 14.92 | 15.12 | 15.12 | 15.12 | 14.75 | 11.63M |
August 04, 2025 | 14.71 | 14.91 | 14.91 | 14.97 | 14.48 | 10.77M |
August 01, 2025 | 15.13 | 14.83 | 14.83 | 15.25 | 14.71 | 15.64M |
July 31, 2025 | 14.85 | 15.23 | 15.23 | 15.64 | 14.85 | 20.9M |
July 30, 2025 | 15.04 | 15.07 | 15.07 | 15.16 | 14.89 | 19.75M |
July 29, 2025 | 15 | 15.17 | 15.17 | 15.23 | 14.98 | 15.49M |
July 28, 2025 | 14.57 | 15.02 | 15.02 | 15.05 | 14.55 | 12.82M |
July 25, 2025 | 14.36 | 14.46 | 14.46 | 14.55 | 14.31 | 10.16M |
July 24, 2025 | 14.44 | 14.38 | 14.38 | 14.49 | 13.99 | 18.53M |
July 23, 2025 | 14.41 | 14.63 | 14.63 | 14.68 | 14.28 | 11.8M |
July 22, 2025 | 14.08 | 14.31 | 14.31 | 14.32 | 14 | 9.7M |
July 21, 2025 | 14.12 | 14.05 | 14.05 | 14.19 | 13.99 | 9.34M |
July 18, 2025 | 14.25 | 14.07 | 14.07 | 14.38 | 14.03 | 10.7M |
July 17, 2025 | 13.95 | 14.04 | 14.04 | 14.13 | 13.9 | 10.64M |
July 16, 2025 | 14.18 | 13.96 | 13.96 | 14.25 | 13.91 | 9.16M |
July 15, 2025 | 14.4 | 14.22 | 14.22 | 14.5 | 14.16 | 9.9M |
July 14, 2025 | 14.72 | 14.41 | 14.41 | 14.72 | 14.31 | 9.54M |
July 11, 2025 | 14.4 | 14.66 | 14.66 | 14.72 | 14.33 | 8.16M |
July 10, 2025 | 14.47 | 14.37 | 14.37 | 14.49 | 14.16 | 9.42M |
July 09, 2025 | 14.53 | 14.48 | 14.48 | 14.67 | 14.44 | 9.37M |
July 08, 2025 | 14.04 | 14.61 | 14.61 | 14.79 | 13.99 | 15.14M |
July 07, 2025 | 14.09 | 14.04 | 14.04 | 14.28 | 13.86 | 10.74M |
July 03, 2025 | 14.17 | 14.16 | 14.16 | 14.27 | 14.06 | 6.29M |
July 02, 2025 | 14.03 | 14.25 | 14.25 | 14.28 | 13.8 | 11.78M |
July 01, 2025 | 13.62 | 13.87 | 13.87 | 13.99 | 13.47 | 6.51M |
June 30, 2025 | 13.53 | 13.6 | 13.6 | 13.71 | 13.5 | 10.71M |
June 27, 2025 | 13.85 | 13.65 | 13.65 | 13.87 | 13.52 | 12.22M |
June 26, 2025 | 13.69 | 13.81 | 13.81 | 13.91 | 13.61 | 12.89M |
June 25, 2025 | 13.7 | 13.64 | 13.64 | 13.75 | 13.56 | 16.1M |
June 24, 2025 | 13.7 | 13.71 | 13.71 | 13.87 | 13.65 | 13.82M |
June 23, 2025 | 14.72 | 13.92 | 13.92 | 14.78 | 13.9 | 19.66M |
June 20, 2025 | 14.8 | 14.63 | 14.63 | 14.8 | 14.58 | 11.19M |
June 18, 2025 | 14.74 | 14.64 | 14.64 | 14.96 | 14.55 | 13.12M |
June 17, 2025 | 14.81 | 14.78 | 14.78 | 14.94 | 14.64 | 17.7M |
June 16, 2025 | 14.59 | 14.65 | 14.65 | 14.82 | 14.47 | 14.38M |
June 13, 2025 | 15 | 14.83 | 14.83 | 15.07 | 14.53 | 24.51M |
June 12, 2025 | 14.22 | 14.42 | 14.27 | 14.46 | 14.09 | 15.63M |
June 11, 2025 | 14.13 | 14.32 | 14.17 | 14.41 | 13.88 | 17.89M |