18.03
-0.36(-1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.94 | 18.03 | 18.03 | 19.79 | 17.43 | 6.3M |
| November 06, 2025 | 20.09 | 18.39 | 18.39 | 20.26 | 18.27 | 6.51M |
| November 05, 2025 | 21.25 | 20.38 | 20.38 | 21.34 | 20.11 | 3.27M |
| November 04, 2025 | 22.03 | 21.17 | 21.17 | 22.21 | 21.08 | 3.96M |
| November 03, 2025 | 22.8 | 22.7 | 22.7 | 23.21 | 22.4 | 3.3M |
| October 31, 2025 | 22.4 | 22.98 | 22.98 | 23.26 | 22.04 | 2.94M |
| October 30, 2025 | 23.19 | 22.58 | 22.58 | 23.64 | 22.49 | 2.71M |
| October 29, 2025 | 25.75 | 23.74 | 23.74 | 25.94 | 23.41 | 4.27M |
| October 28, 2025 | 26.57 | 25.97 | 25.97 | 26.79 | 25.86 | 2.4M |
| October 27, 2025 | 26.11 | 26.74 | 26.74 | 27.37 | 25.92 | 5.62M |
| October 24, 2025 | 24.8 | 25.71 | 25.71 | 25.87 | 24.8 | 3.5M |
| October 23, 2025 | 24.78 | 24.92 | 24.92 | 25.22 | 24.03 | 4.36M |
| October 22, 2025 | 25.5 | 24.57 | 24.57 | 26.68 | 24.22 | 7.62M |
| October 21, 2025 | 21.81 | 25.63 | 25.63 | 26.71 | 21.56 | 16.35M |
| October 20, 2025 | 21 | 21.77 | 21.77 | 21.8 | 20.94 | 2.93M |
| October 17, 2025 | 21.4 | 20.88 | 20.88 | 21.62 | 20.76 | 4.19M |
| October 16, 2025 | 20.55 | 21.26 | 21.26 | 21.39 | 20.37 | 3.74M |
| October 15, 2025 | 21.16 | 20.6 | 20.6 | 21.39 | 20.56 | 3.43M |
| October 14, 2025 | 20.1 | 21.37 | 21.37 | 21.74 | 20 | 2.65M |
| October 13, 2025 | 20 | 20.6 | 20.6 | 20.9 | 20 | 2.55M |
| October 10, 2025 | 21.24 | 20.06 | 20.06 | 21.58 | 20.02 | 4.18M |
| October 09, 2025 | 21.72 | 21.13 | 21.13 | 21.96 | 21 | 3.31M |
| October 08, 2025 | 21.58 | 21.71 | 21.71 | 21.8 | 20.87 | 4.12M |
| October 07, 2025 | 22.43 | 21.3 | 21.3 | 22.43 | 21.26 | 4.74M |
| October 06, 2025 | 24.05 | 22.43 | 22.43 | 24.13 | 22.33 | 2.98M |
| October 03, 2025 | 23.45 | 23.89 | 23.89 | 24.01 | 23.15 | 2.79M |
| October 02, 2025 | 22.65 | 23.39 | 23.39 | 23.49 | 22.4 | 2.81M |
| October 01, 2025 | 22.51 | 22.69 | 22.69 | 23.03 | 21.76 | 3.06M |
| September 30, 2025 | 22.38 | 22.72 | 22.72 | 22.86 | 22.06 | 4.7M |
| September 29, 2025 | 22.19 | 22.4 | 22.4 | 22.61 | 21.92 | 2.84M |
| September 26, 2025 | 21.55 | 21.9 | 21.9 | 22.75 | 21.29 | 4.07M |
| September 25, 2025 | 22.03 | 21.06 | 21.06 | 22.13 | 20.79 | 3.65M |
| September 24, 2025 | 22.45 | 22.11 | 22.11 | 22.85 | 21.92 | 2.5M |
| September 23, 2025 | 21.33 | 22.4 | 22.4 | 22.51 | 21.26 | 4.62M |
| September 22, 2025 | 22.43 | 21.4 | 21.4 | 22.53 | 21.37 | 4.43M |
| September 19, 2025 | 22.6 | 22.32 | 22.32 | 23.26 | 22.31 | 7.74M |
| September 18, 2025 | 23.6 | 22.81 | 22.81 | 23.73 | 22.67 | 2.01M |
| September 17, 2025 | 24.16 | 23.19 | 23.19 | 24.16 | 23.17 | 3.11M |
| September 16, 2025 | 24.15 | 24.07 | 24.07 | 24.34 | 23.49 | 3.33M |
| September 15, 2025 | 23.71 | 24.11 | 24.11 | 24.28 | 22.92 | 5.23M |
| September 12, 2025 | 22.58 | 23.45 | 23.45 | 23.88 | 22.32 | 4.92M |
| September 11, 2025 | 21.66 | 21.76 | 21.76 | 22.34 | 21.3 | 3.37M |
| September 10, 2025 | 22.85 | 21.66 | 21.66 | 22.94 | 21.54 | 8.09M |
| September 09, 2025 | 23.73 | 23.01 | 23.01 | 23.9 | 22.87 | 3.92M |
| September 08, 2025 | 24.82 | 23.84 | 23.84 | 24.89 | 23.84 | 3.82M |
| September 05, 2025 | 25.61 | 24.97 | 24.97 | 26.31 | 24.69 | 3.91M |
| September 04, 2025 | 23.64 | 25.58 | 25.58 | 25.86 | 23.4 | 5.4M |
| September 03, 2025 | 22.74 | 23.66 | 23.66 | 23.69 | 22.46 | 2.91M |
| September 02, 2025 | 22.36 | 23.17 | 23.17 | 23.21 | 21.91 | 4.89M |
| August 29, 2025 | 23.11 | 22.69 | 22.69 | 23.13 | 22.57 | 2.93M |
| August 28, 2025 | 23.93 | 23.17 | 23.17 | 23.93 | 22.78 | 2.62M |
| August 27, 2025 | 24 | 23.73 | 23.73 | 24.3 | 23.45 | 2.7M |
| August 26, 2025 | 25.22 | 24 | 24 | 25.31 | 23.99 | 2.43M |
| August 25, 2025 | 26.01 | 25.48 | 25.48 | 26.05 | 25.19 | 2.03M |
| August 22, 2025 | 25.71 | 26.05 | 26.05 | 26.88 | 25.65 | 4.16M |
| August 21, 2025 | 25.78 | 25.59 | 25.59 | 26.25 | 24.97 | 1.83M |
| August 20, 2025 | 26.02 | 26.13 | 26.13 | 26.22 | 25.5 | 2.28M |
| August 19, 2025 | 25.76 | 25.98 | 25.98 | 26.18 | 25.47 | 5.13M |
| August 18, 2025 | 25.37 | 25.66 | 25.66 | 25.68 | 24.72 | 4.91M |
| August 15, 2025 | 27 | 25.54 | 25.54 | 27.37 | 25.54 | 2.71M |