21.31
+0.69(+3.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.67 | 21.31 | 21.31 | 21.56 | 20.67 | 5,388 |
September 04, 2025 | 21.62 | 20.62 | 20.62 | 21.62 | 20.44 | 8,101 |
September 03, 2025 | 21.39 | 21.13 | 21.13 | 21.39 | 20.91 | 11,100 |
September 02, 2025 | 20.7 | 20.81 | 20.81 | 20.87 | 20.48 | 21,100 |
August 29, 2025 | 20.66 | 20.83 | 20.83 | 20.93 | 20.66 | 6,900 |
August 28, 2025 | 20.49 | 20.44 | 20.44 | 20.56 | 20.35 | 3,320 |
August 27, 2025 | 20.13 | 20.33 | 20.33 | 20.33 | 20.12 | 5,400 |
August 26, 2025 | 20.49 | 20.22 | 20.22 | 20.49 | 20.21 | 5,710 |
August 25, 2025 | 20.32 | 20.51 | 20.51 | 20.62 | 20.32 | 3,826 |
August 22, 2025 | 20.08 | 20.22 | 20.22 | 20.25 | 20.08 | 4,445 |
August 21, 2025 | 19.54 | 19.74 | 19.74 | 19.76 | 19.51 | 4,109 |
August 20, 2025 | 19.43 | 19.4 | 19.4 | 19.45 | 19.29 | 5,018 |
August 19, 2025 | 19.92 | 19.57 | 19.57 | 19.92 | 19.53 | 6,100 |
August 18, 2025 | 19.8 | 19.89 | 19.89 | 19.89 | 19.74 | 2,200 |
August 15, 2025 | 19.79 | 19.77 | 19.77 | 19.8 | 19.6 | 912 |
August 14, 2025 | 19.88 | 19.44 | 19.44 | 19.88 | 19.35 | 3,600 |
August 13, 2025 | 19.7 | 19.7 | 19.7 | 19.79 | 19.67 | 3,833 |
August 12, 2025 | 19.35 | 19.49 | 19.49 | 19.52 | 19.35 | 4,315 |
August 11, 2025 | 19.35 | 19.33 | 19.33 | 19.45 | 19.33 | 2,800 |
August 08, 2025 | 19 | 19.19 | 19.19 | 19.37 | 19 | 5,027 |
August 07, 2025 | 18.8 | 18.86 | 18.86 | 18.92 | 18.71 | 5,544 |
August 06, 2025 | 18.43 | 18.45 | 18.45 | 18.49 | 18.43 | 2,346 |
August 05, 2025 | 18.27 | 18.33 | 18.33 | 18.33 | 18.2 | 1,500 |
August 04, 2025 | 18.08 | 18.3 | 18.3 | 18.34 | 18.07 | 8,400 |
August 01, 2025 | 17.91 | 17.89 | 17.89 | 17.92 | 17.83 | 1,900 |
July 31, 2025 | 17.97 | 17.86 | 17.86 | 17.97 | 17.57 | 5,516 |
July 30, 2025 | 18.72 | 18.42 | 18.42 | 18.82 | 18.36 | 3,447 |
July 29, 2025 | 18.99 | 18.94 | 18.94 | 19 | 18.87 | 5,200 |
July 28, 2025 | 19.21 | 19.05 | 19.05 | 19.21 | 18.92 | 6,600 |
July 25, 2025 | 19.2 | 19.26 | 19.26 | 19.32 | 19.18 | 5,289 |
July 24, 2025 | 19.25 | 19.33 | 19.33 | 19.39 | 19.25 | 8,121 |
July 23, 2025 | 19.08 | 19.08 | 19.08 | 19.13 | 18.99 | 2,861 |
July 22, 2025 | 18.82 | 18.99 | 18.99 | 19.05 | 18.82 | 2,197 |
July 21, 2025 | 18.9 | 18.61 | 18.61 | 18.9 | 18.52 | 16,500 |
July 18, 2025 | 18.3 | 18.26 | 18.26 | 18.3 | 18.16 | 2,997 |
July 17, 2025 | 17.58 | 17.77 | 17.77 | 17.85 | 17.53 | 8,700 |
July 16, 2025 | 17.56 | 17.56 | 17.56 | 17.59 | 17.46 | 3,000 |
July 15, 2025 | 17.71 | 17.57 | 17.57 | 17.75 | 17.57 | 4,835 |
July 14, 2025 | 17.66 | 17.61 | 17.61 | 17.7 | 17.61 | 2,641 |
July 11, 2025 | 17.55 | 17.63 | 17.63 | 17.85 | 17.42 | 7,021 |
July 10, 2025 | 17.41 | 17.12 | 17.12 | 17.41 | 17.1 | 2,125 |
July 09, 2025 | 16.77 | 16.85 | 16.85 | 16.89 | 16.75 | 10,849 |
July 08, 2025 | 16.73 | 17.16 | 17.16 | 17.85 | 16.73 | 4,028 |
July 07, 2025 | 16.75 | 16.65 | 16.65 | 17.17 | 16.65 | 7,421 |
July 03, 2025 | 16.97 | 16.88 | 16.88 | 16.97 | 16.88 | 900 |
July 02, 2025 | 16.71 | 16.97 | 16.97 | 16.97 | 16.64 | 4,500 |
July 01, 2025 | 16.46 | 16.54 | 16.54 | 16.59 | 16.46 | 2,900 |
June 30, 2025 | 17 | 16.5 | 16.5 | 17 | 16.45 | 3,300 |
June 27, 2025 | 17.15 | 16.5 | 16.5 | 17.15 | 16.42 | 5,400 |
June 26, 2025 | 16.61 | 16.79 | 16.79 | 16.79 | 16.6 | 2,415 |
June 25, 2025 | 16.2 | 16.18 | 16.18 | 16.21 | 15.98 | 1,700 |
June 24, 2025 | 16.11 | 16.13 | 16.13 | 16.6 | 16.11 | 1,221 |
June 23, 2025 | 15.76 | 15.94 | 15.94 | 16.16 | 15.71 | 2,100 |
June 20, 2025 | 16.08 | 15.62 | 15.62 | 16.08 | 15.62 | 11,948 |
June 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 122 |
June 17, 2025 | 16.04 | 15.85 | 15.85 | 16.04 | 15.85 | 700 |
June 16, 2025 | 16.06 | 16.16 | 16.16 | 16.18 | 16.06 | 1,400 |
June 13, 2025 | 15.88 | 15.84 | 15.84 | 15.96 | 15.84 | 900 |
June 12, 2025 | 16.12 | 16.17 | 16.09 | 16.17 | 16.05 | 3,314 |
June 11, 2025 | 16 | 16.04 | 16.04 | 16.11 | 16 | 10,400 |