22.10
-0.35(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 22.32 | 22.1 | 22.1 | 22.61 | 21.92 | 7.88M |
| July 31, 2025 | 22.35 | 22.45 | 22.45 | 23.34 | 22.3 | 13.53M |
| July 30, 2025 | 22.59 | 22.45 | 22.45 | 22.79 | 22.27 | 7.89M |
| July 29, 2025 | 23.01 | 22.55 | 22.55 | 23.04 | 22.53 | 6.08M |
| July 28, 2025 | 23.35 | 22.98 | 22.98 | 23.56 | 22.95 | 11.48M |
| July 25, 2025 | 23.51 | 23.33 | 23.33 | 23.59 | 23.25 | 6.68M |
| July 24, 2025 | 23.89 | 23.53 | 23.53 | 23.94 | 23.46 | 6.24M |
| July 23, 2025 | 24.45 | 23.96 | 23.96 | 24.75 | 23.81 | 8.23M |
| July 22, 2025 | 23.84 | 24.26 | 24.26 | 24.69 | 23.54 | 11.76M |
| July 21, 2025 | 23.28 | 24.2 | 24.2 | 24.43 | 23.05 | 17.72M |
| July 18, 2025 | 23.46 | 23.28 | 23.28 | 23.51 | 23.13 | 6.63M |
| July 17, 2025 | 23.54 | 23.4 | 23.4 | 23.72 | 23.38 | 7.17M |
| July 16, 2025 | 23.4 | 23.68 | 23.68 | 23.85 | 23.31 | 7.26M |
| July 15, 2025 | 23.66 | 23.22 | 23.22 | 23.68 | 23.17 | 7.32M |
| July 14, 2025 | 23.44 | 23.7 | 23.7 | 23.84 | 23.39 | 7.77M |
| July 11, 2025 | 23.13 | 23.33 | 23.33 | 24.05 | 23.13 | 11.17M |
| July 10, 2025 | 23.04 | 23.1 | 23.1 | 23.33 | 23.01 | 5.68M |
| July 09, 2025 | 22.88 | 23.19 | 23.19 | 23.6 | 22.53 | 14.37M |
| July 08, 2025 | 22.71 | 22.75 | 22.75 | 22.95 | 22.58 | 7.86M |
| July 07, 2025 | 23.48 | 22.62 | 22.62 | 23.48 | 22.53 | 12.53M |
| July 03, 2025 | 23.85 | 23.67 | 23.67 | 24.16 | 23.52 | 5.26M |
| July 02, 2025 | 23.9 | 23.95 | 23.95 | 24.1 | 23.75 | 6.43M |
| July 01, 2025 | 24.15 | 23.75 | 23.75 | 24.51 | 23.69 | 7.38M |
| June 30, 2025 | 23.64 | 24.39 | 24.39 | 24.39 | 23.54 | 10.32M |
| June 27, 2025 | 23.99 | 23.59 | 23.59 | 24.27 | 23.45 | 10.23M |
| June 26, 2025 | 23.4 | 23.88 | 23.88 | 24.06 | 23.3 | 8.78M |
| June 25, 2025 | 23.38 | 23.55 | 23.55 | 23.69 | 23.05 | 9.77M |
| June 24, 2025 | 23.03 | 23.29 | 23.29 | 23.33 | 22.85 | 11.66M |
| June 23, 2025 | 23.03 | 22.82 | 22.82 | 23.33 | 22.45 | 12.12M |
| June 20, 2025 | 23.52 | 23.46 | 23.46 | 23.73 | 23.13 | 19.99M |
| June 18, 2025 | 23.07 | 23.44 | 23.44 | 23.95 | 22.93 | 14.71M |
| June 17, 2025 | 23 | 22.99 | 22.99 | 23.78 | 22.79 | 23.34M |
| June 16, 2025 | 22.77 | 23.32 | 23.32 | 23.46 | 22.41 | 31.52M |
| June 13, 2025 | 22.18 | 22.14 | 22.14 | 23.15 | 22.1 | 59.72M |
| June 12, 2025 | 23.57 | 22.14 | 22.14 | 24.3 | 21.55 | 167.51M |
| June 11, 2025 | 29.13 | 28.55 | 28.55 | 29.41 | 28.42 | 14.47M |
| June 10, 2025 | 30.54 | 30.15 | 30.15 | 30.6 | 29.66 | 10.64M |
| June 09, 2025 | 29.92 | 30.34 | 30.34 | 30.49 | 29.45 | 5.84M |
| June 06, 2025 | 29.66 | 29.58 | 29.58 | 30 | 29.52 | 4.3M |
| June 05, 2025 | 29.81 | 29.45 | 29.45 | 30.61 | 29.23 | 6.36M |
| June 04, 2025 | 29.9 | 29.95 | 29.95 | 30.97 | 29.34 | 7.31M |
| June 03, 2025 | 30.81 | 30.1 | 30.1 | 31.05 | 30.02 | 6.09M |
| June 02, 2025 | 29.87 | 30.64 | 30.64 | 30.88 | 29.73 | 7.43M |
| May 30, 2025 | 29.2 | 29.8 | 29.8 | 30.49 | 29.19 | 10.17M |
| May 29, 2025 | 31.17 | 29.57 | 29.57 | 31.35 | 29.32 | 15.76M |
| May 28, 2025 | 35.78 | 31.21 | 31.21 | 35.81 | 30.73 | 44.98M |
| May 27, 2025 | 33.97 | 35.01 | 35.01 | 35.74 | 33.63 | 33.22M |
| May 23, 2025 | 30.6 | 33.03 | 33.03 | 33.21 | 30.55 | 30.27M |
| May 22, 2025 | 28.55 | 30.86 | 30.86 | 31 | 28.49 | 21.06M |
| May 21, 2025 | 28.4 | 28.05 | 28.05 | 29.19 | 28.02 | 8.69M |
| May 20, 2025 | 27.89 | 28.51 | 28.51 | 28.78 | 27.85 | 4.8M |
| May 19, 2025 | 27.75 | 27.89 | 27.89 | 28.2 | 27.69 | 4.22M |
| May 16, 2025 | 28.61 | 28.45 | 28.45 | 29.06 | 28.3 | 6.35M |
| May 15, 2025 | 28.58 | 28.63 | 28.63 | 28.64 | 27.42 | 9.36M |
| May 14, 2025 | 28.48 | 28.73 | 28.73 | 29.39 | 28.3 | 14.24M |
| May 13, 2025 | 28.05 | 28.39 | 28.39 | 28.86 | 28.05 | 10.28M |
| May 12, 2025 | 28.06 | 28.05 | 28.05 | 28.18 | 27.29 | 7.4M |
| May 09, 2025 | 26.78 | 27.54 | 27.54 | 27.73 | 26.76 | 7.71M |
| May 08, 2025 | 26.3 | 26.78 | 26.78 | 26.99 | 26.18 | 6.52M |
| May 07, 2025 | 26.19 | 26.01 | 26.01 | 26.34 | 25.88 | 4.34M |