20.41
-0.36(-1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.3 | 20.77 | 20.77 | 20.78 | 19.96 | 5.86M |
| September 04, 2025 | 20.05 | 20.16 | 20.16 | 20.36 | 19.76 | 4.77M |
| September 03, 2025 | 20.09 | 20.2 | 20.2 | 20.39 | 19.95 | 4.24M |
| September 02, 2025 | 20.35 | 20.19 | 20.19 | 20.83 | 20.1 | 3.98M |
| August 29, 2025 | 20.42 | 20.67 | 20.67 | 20.69 | 20.29 | 3.33M |
| August 28, 2025 | 20.34 | 20.53 | 20.53 | 20.59 | 20.24 | 3.87M |
| August 27, 2025 | 19.89 | 20.24 | 20.24 | 20.25 | 19.85 | 2.98M |
| August 26, 2025 | 20.45 | 19.97 | 19.97 | 20.65 | 19.86 | 8.3M |
| August 25, 2025 | 20.79 | 20.53 | 20.53 | 21 | 20.34 | 3.68M |
| August 22, 2025 | 19.75 | 20.85 | 20.85 | 20.95 | 19.61 | 4.96M |
| August 21, 2025 | 19.32 | 19.6 | 19.6 | 19.77 | 19.08 | 4.11M |
| August 20, 2025 | 19.76 | 19.55 | 19.55 | 20.03 | 19.42 | 3.63M |
| August 19, 2025 | 19.62 | 19.8 | 19.8 | 19.91 | 19.45 | 2.6M |
| August 18, 2025 | 19.28 | 19.68 | 19.68 | 19.85 | 19.28 | 2.23M |
| August 15, 2025 | 19.57 | 19.24 | 19.24 | 19.67 | 19.2 | 3.87M |
| August 14, 2025 | 19.32 | 19.37 | 19.37 | 19.44 | 18.95 | 3.25M |
| August 13, 2025 | 18.97 | 19.61 | 19.61 | 19.63 | 18.91 | 4.71M |
| August 12, 2025 | 19.42 | 18.95 | 18.95 | 19.47 | 18.72 | 6.03M |
| August 11, 2025 | 19.72 | 18.45 | 18.45 | 19.75 | 18.41 | 8.36M |
| August 08, 2025 | 18.78 | 19.72 | 19.72 | 19.75 | 18.66 | 10.16M |
| August 07, 2025 | 20.1 | 18.79 | 18.79 | 20.15 | 17.98 | 16.25M |
| August 06, 2025 | 20.47 | 20.42 | 20.42 | 20.61 | 20.18 | 5.65M |
| August 05, 2025 | 20.58 | 20.39 | 20.39 | 20.59 | 20.14 | 3.77M |
| August 04, 2025 | 20.34 | 20.55 | 20.55 | 20.67 | 20.22 | 2.92M |
| August 01, 2025 | 20.22 | 20.25 | 20.25 | 20.42 | 19.93 | 3.58M |
| July 31, 2025 | 20.69 | 20.26 | 20.26 | 20.78 | 20.2 | 3.51M |
| July 30, 2025 | 21.14 | 20.85 | 20.85 | 21.16 | 20.67 | 2.82M |
| July 29, 2025 | 21.5 | 21.09 | 21.09 | 21.6 | 20.95 | 2.66M |
| July 28, 2025 | 21.33 | 21.49 | 21.49 | 21.66 | 21.31 | 3.91M |
| July 25, 2025 | 21.19 | 21.32 | 21.32 | 21.57 | 21 | 3.2M |
| July 24, 2025 | 21.66 | 21.13 | 21.13 | 22.02 | 21.02 | 4.89M |
| July 23, 2025 | 21.27 | 21.3 | 21.3 | 21.45 | 20.97 | 3.27M |
| July 22, 2025 | 21.26 | 21.18 | 21.18 | 21.38 | 21.03 | 3.17M |
| July 21, 2025 | 21.58 | 21.12 | 21.12 | 21.76 | 21.09 | 3.09M |
| July 18, 2025 | 21.81 | 21.5 | 21.5 | 21.95 | 21.27 | 3.07M |
| July 17, 2025 | 22.17 | 21.72 | 21.72 | 22.49 | 21.62 | 7.22M |
| July 16, 2025 | 22.22 | 22.2 | 22.2 | 22.33 | 21.7 | 3.33M |
| July 15, 2025 | 22.69 | 22.05 | 22.05 | 22.86 | 22.03 | 4.27M |
| July 14, 2025 | 21.79 | 22.06 | 22.06 | 22.31 | 21.69 | 3.81M |
| July 11, 2025 | 22.11 | 21.84 | 21.84 | 22.31 | 21.68 | 4.13M |
| July 10, 2025 | 22.51 | 22.25 | 22.25 | 22.92 | 22.08 | 3.7M |
| July 09, 2025 | 22.29 | 22.57 | 22.57 | 22.6 | 22.16 | 3.6M |
| July 08, 2025 | 22.24 | 22.25 | 22.25 | 22.65 | 21.99 | 4.01M |
| July 07, 2025 | 22 | 22.26 | 22.26 | 22.63 | 21.98 | 3.67M |
| July 03, 2025 | 21.76 | 22.14 | 22.14 | 22.25 | 21.72 | 1.59M |
| July 02, 2025 | 21.79 | 21.77 | 21.77 | 21.86 | 21.41 | 2.96M |
| July 01, 2025 | 21.82 | 21.89 | 21.89 | 22.24 | 21.39 | 3M |
| June 30, 2025 | 22.2 | 21.93 | 21.93 | 22.35 | 21.72 | 5.56M |
| June 27, 2025 | 22.29 | 22 | 22 | 22.47 | 21.76 | 12.11M |
| June 26, 2025 | 21.96 | 22.38 | 22.38 | 22.39 | 21.71 | 3.36M |
| June 25, 2025 | 22.47 | 21.77 | 21.77 | 22.5 | 21.7 | 2.66M |
| June 24, 2025 | 22.06 | 22.35 | 22.35 | 22.53 | 21.79 | 3.4M |
| June 23, 2025 | 21.3 | 21.65 | 21.66 | 21.71 | 21.1 | 2.17M |
| June 20, 2025 | 21.91 | 21.27 | 21.27 | 21.95 | 21.2 | 6.32M |
| June 18, 2025 | 21.95 | 21.8 | 21.8 | 22.15 | 21.67 | 3.52M |
| June 17, 2025 | 21.9 | 22.03 | 22.03 | 22.63 | 21.84 | 5.25M |
| June 16, 2025 | 22.22 | 22.18 | 22.18 | 22.55 | 22.05 | 3.43M |
| June 13, 2025 | 22.5 | 22.11 | 22.11 | 22.81 | 21.99 | 5.26M |
| June 12, 2025 | 23.11 | 22.82 | 22.82 | 23.28 | 22.7 | 3.25M |
| June 11, 2025 | 24.29 | 23.1 | 23.1 | 24.42 | 23 | 10.45M |