21.27
+0.18(+0.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.2 | 21.27 | 21.27 | 21.32 | 21.2 | 7,146 |
September 04, 2025 | 20.96 | 21.09 | 21.09 | 21.09 | 20.96 | 1,110 |
September 03, 2025 | 21.07 | 21.07 | 21.07 | 21.09 | 21.07 | 333 |
September 02, 2025 | 20.94 | 20.8 | 20.8 | 21.04 | 20.8 | 4,757 |
August 29, 2025 | 20.88 | 20.92 | 20.92 | 20.99 | 20.86 | 2,356 |
August 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 6 |
August 27, 2025 | 21.1 | 21.06 | 21.06 | 21.1 | 21.06 | 408 |
August 26, 2025 | 21 | 21.05 | 21.05 | 21.11 | 21 | 3,443 |
August 25, 2025 | 21.03 | 21.11 | 21.11 | 21.12 | 20.9 | 2,928 |
August 22, 2025 | 21.14 | 21.15 | 21.15 | 21.15 | 21.13 | 703 |
August 21, 2025 | 21.02 | 21.03 | 21.03 | 21.05 | 20.96 | 1,410 |
August 20, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 473 |
August 19, 2025 | 21.01 | 21.04 | 21.04 | 21.04 | 21.01 | 873 |
August 18, 2025 | 20.96 | 20.97 | 20.97 | 21.08 | 20.96 | 1,753 |
August 15, 2025 | 21.15 | 20.96 | 20.96 | 21.15 | 20.95 | 6,501 |
August 14, 2025 | 21.13 | 21.06 | 21.06 | 21.14 | 20.93 | 7,537 |
August 13, 2025 | 20.93 | 21.36 | 21.36 | 21.4 | 20.93 | 4,627 |
August 12, 2025 | 20.81 | 20.89 | 20.89 | 20.9 | 20.81 | 8,201 |
August 11, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.71 | 3,023 |
August 08, 2025 | 20.63 | 20.81 | 20.81 | 20.81 | 20.63 | 10,305 |
August 07, 2025 | 20.66 | 20.74 | 20.74 | 20.74 | 20.66 | 788 |
August 06, 2025 | 20.72 | 20.74 | 20.74 | 20.75 | 20.7 | 993 |
August 05, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 173 |
August 04, 2025 | 20.7 | 20.82 | 20.82 | 20.82 | 20.7 | 9,182 |
August 01, 2025 | 20.63 | 20.72 | 20.72 | 20.72 | 20.63 | 1,216 |
July 31, 2025 | 20.6 | 20.58 | 20.58 | 20.71 | 20.57 | 6,143 |
July 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | 403 |
July 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 128 |
July 28, 2025 | 20.63 | 20.7 | 20.7 | 20.71 | 20.63 | 2,365 |
July 25, 2025 | 20.67 | 20.66 | 20.66 | 20.71 | 20.59 | 7,166 |
July 24, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.66 | 1,780 |
July 23, 2025 | 20.73 | 20.82 | 20.82 | 20.83 | 20.71 | 2,143 |
July 22, 2025 | 20.77 | 20.73 | 20.73 | 20.77 | 20.63 | 3,371 |
July 21, 2025 | 20.69 | 20.77 | 20.77 | 20.85 | 20.65 | 11,418 |
July 18, 2025 | 20.58 | 20.61 | 20.61 | 20.68 | 20.46 | 3,833 |
July 17, 2025 | 20.53 | 20.62 | 20.62 | 20.63 | 20.53 | 1,447 |
July 16, 2025 | 20.67 | 20.6 | 20.6 | 20.67 | 20.51 | 3,933 |
July 15, 2025 | 20.64 | 20.57 | 20.57 | 20.66 | 20.57 | 3,306 |
July 14, 2025 | 20.59 | 20.63 | 20.63 | 20.7 | 20.59 | 5,035 |
July 11, 2025 | 20.8 | 20.76 | 20.76 | 20.84 | 20.76 | 1,190 |
July 10, 2025 | 20.83 | 20.81 | 20.81 | 20.83 | 20.81 | 803 |
July 09, 2025 | 20.73 | 20.78 | 20.78 | 20.83 | 20.62 | 1,342 |
July 08, 2025 | 20.69 | 20.66 | 20.66 | 20.69 | 20.66 | 493 |
July 07, 2025 | 20.61 | 20.65 | 20.65 | 20.71 | 20.56 | 3,085 |
July 03, 2025 | 20.57 | 20.66 | 20.66 | 20.68 | 20.57 | 4,108 |
July 02, 2025 | 20.5 | 20.54 | 20.54 | 20.64 | 20.5 | 1,339 |
July 01, 2025 | 20.46 | 20.58 | 20.58 | 20.58 | 20.46 | 3,340 |
June 30, 2025 | 20.41 | 20.44 | 20.44 | 20.49 | 20.38 | 8,883 |
June 27, 2025 | 20.65 | 20.39 | 20.39 | 20.65 | 20.39 | 3,527 |
June 26, 2025 | 20.62 | 20.52 | 20.52 | 20.62 | 20.52 | 2,135 |
June 25, 2025 | 20.6 | 20.59 | 20.59 | 20.6 | 20.59 | 328 |
June 24, 2025 | 20.6 | 20.51 | 20.51 | 20.65 | 20.51 | 4,310 |
June 23, 2025 | 20.63 | 20.6 | 20.6 | 20.63 | 20.5 | 2,074 |
June 20, 2025 | 20.45 | 20.64 | 20.64 | 20.64 | 20.43 | 2,409 |
June 18, 2025 | 20.77 | 20.73 | 20.73 | 20.77 | 20.52 | 2,336 |
June 17, 2025 | 20.86 | 20.85 | 20.53 | 21 | 20.85 | 878 |
June 16, 2025 | 20.78 | 20.82 | 20.51 | 20.88 | 20.77 | 1,525 |
June 13, 2025 | 20.74 | 20.86 | 20.55 | 20.86 | 20.74 | 228 |
June 12, 2025 | 20.75 | 20.87 | 20.56 | 20.89 | 20.75 | 6,434 |
June 11, 2025 | 20.77 | 20.77 | 20.46 | 20.85 | 20.77 | 5,822 |