22.92
+0.16(+0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.69 | 22.76 | 22.76 | 22.88 | 22.69 | 8,098 |
September 04, 2025 | 22.65 | 22.65 | 22.65 | 22.66 | 22.55 | 1,475 |
September 03, 2025 | 22.58 | 22.65 | 22.65 | 22.7 | 22.58 | 1,686 |
September 02, 2025 | 22.78 | 22.58 | 22.58 | 22.78 | 22.5 | 3,018 |
August 29, 2025 | 22.6 | 22.62 | 22.62 | 22.67 | 22.54 | 1,247 |
August 28, 2025 | 22.76 | 22.65 | 22.65 | 22.76 | 22.65 | 1,023 |
August 27, 2025 | 22.68 | 22.67 | 22.67 | 22.71 | 22.65 | 2,077 |
August 26, 2025 | 22.6 | 22.68 | 22.68 | 22.68 | 22.57 | 1,715 |
August 25, 2025 | 22.65 | 22.65 | 22.65 | 22.71 | 22.57 | 2,973 |
August 22, 2025 | 22.57 | 22.65 | 22.65 | 22.76 | 22.57 | 3,749 |
August 21, 2025 | 22.68 | 22.56 | 22.56 | 22.68 | 22.41 | 5,780 |
August 20, 2025 | 22.56 | 22.68 | 22.68 | 22.68 | 22.47 | 3,568 |
August 19, 2025 | 22.76 | 22.67 | 22.67 | 22.76 | 22.55 | 2,693 |
August 18, 2025 | 22.74 | 22.65 | 22.65 | 22.74 | 22.65 | 1,078 |
August 15, 2025 | 22.56 | 22.73 | 22.73 | 22.76 | 22.54 | 959 |
August 14, 2025 | 22.75 | 22.73 | 22.73 | 22.78 | 22.54 | 5,705 |
August 13, 2025 | 22.57 | 22.8 | 22.8 | 22.8 | 22.54 | 9,748 |
August 12, 2025 | 22.58 | 22.53 | 22.53 | 22.59 | 22.45 | 1,564 |
August 11, 2025 | 22.56 | 22.56 | 22.56 | 22.57 | 22.43 | 2,879 |
August 08, 2025 | 22.49 | 22.49 | 22.49 | 22.5 | 22.47 | 2,887 |
August 07, 2025 | 22.48 | 22.52 | 22.52 | 22.52 | 22.48 | 463 |
August 06, 2025 | 22.53 | 22.51 | 22.51 | 22.59 | 22.42 | 2,940 |
August 05, 2025 | 22.48 | 22.53 | 22.53 | 22.62 | 22.48 | 868 |
August 04, 2025 | 22.52 | 22.47 | 22.47 | 22.52 | 22.45 | 3,280 |
August 01, 2025 | 22.44 | 22.42 | 22.42 | 22.46 | 22.35 | 3,170 |
July 31, 2025 | 22.38 | 22.3 | 22.3 | 22.49 | 22.3 | 4,114 |
July 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 871 |
July 29, 2025 | 22.5 | 22.54 | 22.54 | 22.54 | 22.5 | 633 |
July 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 303 |
July 25, 2025 | 22.35 | 22.44 | 22.44 | 22.44 | 22.35 | 6,510 |
July 24, 2025 | 22.39 | 22.4 | 22.4 | 22.42 | 22.3 | 5,681 |
July 23, 2025 | 22.52 | 22.44 | 22.44 | 22.52 | 22.4 | 642 |
July 22, 2025 | 22.47 | 22.44 | 22.44 | 22.47 | 22.42 | 577 |
July 21, 2025 | 22.41 | 22.49 | 22.49 | 22.51 | 22.41 | 2,145 |
July 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.41 | 1,804 |
July 17, 2025 | 22.35 | 22.4 | 22.4 | 22.52 | 22.35 | 5,934 |
July 16, 2025 | 22.4 | 22.45 | 22.45 | 22.55 | 22.3 | 14,032 |
July 15, 2025 | 22.55 | 22.52 | 22.52 | 22.64 | 22.52 | 1,503 |
July 14, 2025 | 22.71 | 22.63 | 22.63 | 22.71 | 22.6 | 1,481 |
July 11, 2025 | 22.74 | 22.6 | 22.6 | 22.74 | 22.6 | 1,608 |
July 10, 2025 | 22.65 | 22.71 | 22.71 | 22.75 | 22.57 | 2,197 |
July 09, 2025 | 22.56 | 22.58 | 22.58 | 22.58 | 22.4 | 5,834 |
July 08, 2025 | 22.6 | 22.52 | 22.52 | 22.73 | 22.45 | 703 |
July 07, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 775 |
July 03, 2025 | 22.5 | 22.59 | 22.59 | 22.74 | 22.47 | 1,080 |
July 02, 2025 | 22.5 | 22.66 | 22.66 | 22.66 | 22.5 | 1,448 |
July 01, 2025 | 22.45 | 22.7 | 22.7 | 22.7 | 22.4 | 7,503 |
June 30, 2025 | 22.41 | 22.46 | 22.46 | 22.46 | 22.41 | 820 |
June 27, 2025 | 22.42 | 22.4 | 22.4 | 22.49 | 22.4 | 5,818 |
June 26, 2025 | 22.59 | 22.42 | 22.42 | 22.75 | 22.36 | 8,855 |
June 25, 2025 | 22.5 | 22.49 | 22.49 | 22.56 | 22.46 | 1,721 |
June 24, 2025 | 22.56 | 22.42 | 22.42 | 22.72 | 22.4 | 11,889 |
June 23, 2025 | 22.48 | 22.62 | 22.62 | 22.66 | 22.46 | 3,805 |
June 20, 2025 | 22.65 | 22.6 | 22.6 | 22.68 | 22.56 | 926 |
June 18, 2025 | 22.55 | 22.53 | 22.53 | 22.66 | 22.53 | 6,209 |
June 17, 2025 | 22.97 | 23.07 | 22.73 | 23.12 | 22.7 | 5,220 |
June 16, 2025 | 22.9 | 22.93 | 22.6 | 22.93 | 22.8 | 977 |
June 13, 2025 | 22.98 | 22.94 | 22.61 | 22.98 | 22.94 | 488 |
June 12, 2025 | 22.93 | 23.02 | 22.69 | 23.02 | 22.85 | 4,647 |
June 11, 2025 | 23.03 | 22.91 | 22.58 | 23.03 | 22.81 | 4,011 |