22.20
+0.75(+3.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 21.84 | 22.2 | 22.2 | 22.55 | 21.69 | 4.98M |
October 17, 2025 | 21.68 | 21.45 | 21.45 | 22.01 | 21.44 | 5.84M |
October 16, 2025 | 22.42 | 21.73 | 21.73 | 22.74 | 21.53 | 7.04M |
October 15, 2025 | 22.16 | 22.53 | 22.53 | 22.79 | 22.05 | 5.43M |
October 14, 2025 | 21.63 | 22.14 | 22.14 | 22.75 | 21.48 | 6.15M |
October 13, 2025 | 22.2 | 22.03 | 22.03 | 22.71 | 21.98 | 7.52M |
October 10, 2025 | 22.95 | 21.86 | 21.86 | 23.24 | 21.86 | 8.43M |
October 09, 2025 | 23.3 | 23 | 23 | 23.63 | 22.83 | 8.98M |
October 08, 2025 | 24.65 | 23.38 | 23.38 | 25.33 | 23.33 | 11.49M |
October 07, 2025 | 26.34 | 24.65 | 24.65 | 26.5 | 24.61 | 13.53M |
October 06, 2025 | 27.44 | 26.38 | 26.38 | 27.44 | 26.35 | 8.86M |
October 03, 2025 | 27.05 | 27.27 | 27.27 | 27.51 | 26.62 | 6.9M |
October 02, 2025 | 26 | 26.9 | 26.9 | 26.97 | 25.8 | 9.66M |
October 01, 2025 | 27 | 25.95 | 25.95 | 27.3 | 25.72 | 5.84M |
September 30, 2025 | 27.77 | 27.03 | 27.03 | 27.88 | 26.69 | 6.58M |
September 29, 2025 | 27.44 | 27.87 | 27.87 | 28.26 | 27.19 | 7.37M |
September 26, 2025 | 25.91 | 27.04 | 27.04 | 27.31 | 25.8 | 7.53M |
September 25, 2025 | 26.06 | 25.91 | 25.91 | 26.49 | 25.7 | 7.12M |
September 24, 2025 | 26.48 | 26.34 | 26.34 | 27.05 | 26.14 | 10.72M |
September 23, 2025 | 25.98 | 26.4 | 26.4 | 26.59 | 25.61 | 12.53M |
September 22, 2025 | 25.33 | 25.74 | 25.74 | 25.81 | 25.06 | 9.18M |
September 19, 2025 | 26.5 | 25.56 | 25.56 | 26.5 | 25.42 | 58.45M |
September 18, 2025 | 25.87 | 26.4 | 26.4 | 26.5 | 25.48 | 6.4M |
September 17, 2025 | 25.57 | 25.43 | 25.43 | 26.39 | 25.06 | 5.89M |
September 16, 2025 | 26.08 | 25.58 | 25.58 | 26.09 | 25.33 | 4.59M |
September 15, 2025 | 25.24 | 25.9 | 25.9 | 26.12 | 24.96 | 5.63M |
September 12, 2025 | 25.95 | 25.09 | 25.09 | 25.95 | 24.97 | 4.96M |
September 11, 2025 | 25.73 | 25.9 | 25.9 | 26.03 | 25.33 | 4.02M |
September 10, 2025 | 25.25 | 25.63 | 25.63 | 26.19 | 25.13 | 5.8M |
September 09, 2025 | 26.3 | 25.39 | 25.39 | 26.48 | 25.32 | 5.71M |
September 08, 2025 | 26.36 | 26.38 | 26.38 | 26.6 | 25.2 | 7.19M |
September 05, 2025 | 25.81 | 26.34 | 26.34 | 26.95 | 25.61 | 6.35M |
September 04, 2025 | 24.83 | 25.75 | 25.75 | 25.75 | 24.53 | 4.64M |
September 03, 2025 | 25.65 | 24.89 | 24.89 | 26.14 | 24.83 | 5.79M |
September 02, 2025 | 25.97 | 25.89 | 25.89 | 26.16 | 25.74 | 7.45M |
August 29, 2025 | 27.18 | 26.77 | 26.77 | 27.35 | 26.66 | 5.58M |
August 28, 2025 | 27.2 | 27.25 | 27.25 | 27.45 | 26.55 | 5.68M |
August 27, 2025 | 26.08 | 26.97 | 26.97 | 26.98 | 25.98 | 4.72M |
August 26, 2025 | 26.81 | 26.14 | 26.14 | 27.22 | 26 | 6.69M |
August 25, 2025 | 26.61 | 26.75 | 26.75 | 26.84 | 26.31 | 4.7M |
August 22, 2025 | 25.24 | 26.75 | 26.75 | 26.88 | 25.24 | 8.32M |
August 21, 2025 | 25.03 | 25 | 25 | 25.05 | 24.69 | 4.99M |
August 20, 2025 | 25.31 | 25.22 | 25.22 | 25.4 | 25 | 4.55M |
August 19, 2025 | 25.83 | 25.28 | 25.28 | 26.22 | 25.24 | 6.23M |
August 18, 2025 | 25.38 | 25.68 | 25.68 | 25.92 | 25.23 | 4.55M |
August 15, 2025 | 25.54 | 25.33 | 25.33 | 25.9 | 25.27 | 3.75M |
August 14, 2025 | 25.29 | 25.53 | 25.53 | 25.59 | 24.69 | 5.46M |
August 13, 2025 | 24.57 | 25.74 | 25.74 | 25.83 | 24.4 | 7.18M |
August 12, 2025 | 24.28 | 24.64 | 24.64 | 24.73 | 23.96 | 7.43M |
August 11, 2025 | 24.04 | 24 | 24 | 24.27 | 23.62 | 6.02M |
August 08, 2025 | 24.14 | 24.04 | 24.04 | 24.75 | 23.9 | 7.49M |
August 07, 2025 | 25.1 | 24.14 | 24.14 | 25.27 | 23.94 | 7.39M |
August 06, 2025 | 25.04 | 24.88 | 24.88 | 25.21 | 24.83 | 5.91M |
August 05, 2025 | 25.3 | 25.17 | 25.17 | 25.58 | 24.94 | 6.32M |
August 04, 2025 | 25.79 | 25.36 | 25.36 | 25.91 | 25.26 | 7.04M |
August 01, 2025 | 26.32 | 25.68 | 25.68 | 26.57 | 25.47 | 7.82M |
July 31, 2025 | 27.56 | 26.68 | 26.68 | 27.66 | 26.44 | 12.61M |
July 30, 2025 | 28.43 | 27.89 | 27.89 | 29.33 | 27.45 | 11.22M |
July 29, 2025 | 29.39 | 28.47 | 28.47 | 29.39 | 28.17 | 9.31M |
July 28, 2025 | 29.54 | 29.42 | 29.42 | 30.2 | 29.04 | 5.94M |