22.61
+0.1(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 19, 2025 | 22.44 | 22.51 | 22.51 | 22.6 | 22.06 | 13.65M |
September 18, 2025 | 22.54 | 22.36 | 22.36 | 22.69 | 22.04 | 8.24M |
September 17, 2025 | 22.25 | 22.25 | 22.25 | 22.85 | 21.97 | 8.86M |
September 16, 2025 | 22 | 22.42 | 22.42 | 22.54 | 21.61 | 12.89M |
September 15, 2025 | 22.44 | 21.79 | 21.79 | 22.48 | 21.73 | 8.71M |
September 12, 2025 | 22.5 | 22.23 | 22.23 | 22.7 | 22.2 | 6.73M |
September 11, 2025 | 22.45 | 22.31 | 22.31 | 22.71 | 22.29 | 9.07M |
September 10, 2025 | 21.75 | 22.6 | 22.6 | 22.61 | 21.61 | 13.92M |
September 09, 2025 | 21.92 | 21.75 | 21.75 | 22.23 | 21.73 | 10.2M |
September 08, 2025 | 22.08 | 21.77 | 21.77 | 22.15 | 21.47 | 13.43M |
September 05, 2025 | 22.1 | 22.1 | 22.1 | 22.56 | 21.96 | 11.27M |
September 04, 2025 | 21.65 | 22.47 | 22.47 | 22.48 | 21.4 | 10.58M |
September 03, 2025 | 22.3 | 21.59 | 21.59 | 22.53 | 21.57 | 12.59M |
September 02, 2025 | 22.67 | 22.69 | 22.52 | 22.78 | 22.26 | 11.56M |
August 29, 2025 | 22.62 | 22.73 | 22.73 | 22.86 | 22.52 | 8.06M |
August 28, 2025 | 22.37 | 22.63 | 22.63 | 22.7 | 22.07 | 11.98M |
August 27, 2025 | 21.84 | 22.3 | 22.3 | 22.48 | 21.79 | 8.43M |
August 26, 2025 | 22.01 | 21.88 | 21.88 | 22.29 | 21.76 | 14.6M |
August 25, 2025 | 22.19 | 22.34 | 22.34 | 22.49 | 22.01 | 8.65M |
August 22, 2025 | 21.41 | 22.27 | 22.27 | 22.43 | 21.4 | 12.63M |
August 21, 2025 | 20.96 | 21.28 | 21.28 | 21.38 | 20.84 | 6.46M |
August 20, 2025 | 21.11 | 21.1 | 21.1 | 21.31 | 20.79 | 10.72M |
August 19, 2025 | 21.32 | 21.11 | 21.11 | 21.58 | 20.92 | 7.3M |
August 18, 2025 | 21.05 | 21.33 | 21.33 | 21.55 | 20.95 | 7.96M |
August 15, 2025 | 21.27 | 21.12 | 21.12 | 21.51 | 21.12 | 7.57M |
August 14, 2025 | 21 | 21.35 | 21.35 | 21.39 | 20.57 | 8.82M |
August 13, 2025 | 20.89 | 21.2 | 21.2 | 21.21 | 20.77 | 9.06M |
August 12, 2025 | 20.62 | 20.97 | 20.97 | 21.13 | 20.53 | 9.38M |
August 11, 2025 | 21.02 | 20.5 | 20.5 | 21.1 | 20.39 | 9.05M |
August 08, 2025 | 20.99 | 20.9 | 20.9 | 21.35 | 20.67 | 10.16M |
August 07, 2025 | 21.54 | 20.88 | 20.88 | 21.79 | 20.85 | 10.94M |
August 06, 2025 | 21.96 | 21.22 | 21.22 | 22.22 | 21.12 | 15.92M |
August 05, 2025 | 21.87 | 21.68 | 21.68 | 21.94 | 21.27 | 8.88M |
August 04, 2025 | 21.53 | 21.67 | 21.67 | 21.86 | 21.48 | 12.08M |
August 01, 2025 | 22.14 | 21.6 | 21.6 | 22.24 | 21.25 | 18.91M |
July 31, 2025 | 22.22 | 22.4 | 22.4 | 22.75 | 22.18 | 14.02M |
July 30, 2025 | 22.96 | 22.4 | 22.4 | 23 | 22.18 | 21.46M |
July 29, 2025 | 22.75 | 23.08 | 23.08 | 23.17 | 22.6 | 18.97M |
July 28, 2025 | 22.55 | 22.84 | 22.84 | 23.02 | 22.52 | 13.12M |
July 25, 2025 | 22.49 | 22.45 | 22.45 | 22.68 | 22.08 | 13.94M |
July 24, 2025 | 21.96 | 22.42 | 22.42 | 22.5 | 21.75 | 20.36M |
July 23, 2025 | 21.62 | 21.97 | 21.97 | 22.16 | 21.45 | 15.59M |
July 22, 2025 | 20.7 | 21.39 | 21.39 | 21.54 | 20.17 | 24.62M |
July 21, 2025 | 21.37 | 21.18 | 21.18 | 21.48 | 21.03 | 16.56M |
July 18, 2025 | 21.75 | 21.22 | 21.22 | 21.84 | 21 | 14.98M |
July 17, 2025 | 21.1 | 21.54 | 21.54 | 21.6 | 21.05 | 9.93M |
July 16, 2025 | 21.35 | 21.24 | 21.24 | 21.63 | 20.99 | 12.82M |
July 15, 2025 | 22.05 | 21.39 | 21.39 | 22.11 | 21.35 | 12.86M |
July 14, 2025 | 22.97 | 22.02 | 22.02 | 22.97 | 21.88 | 19.23M |
July 11, 2025 | 22.11 | 23.08 | 23.08 | 23.08 | 22 | 20.17M |
July 10, 2025 | 21.91 | 22.16 | 22.16 | 22.43 | 21.66 | 11.25M |
July 09, 2025 | 22.07 | 22.04 | 22.04 | 22.25 | 21.88 | 12.05M |
July 08, 2025 | 20.95 | 22.16 | 22.16 | 22.4 | 20.95 | 21.97M |
July 07, 2025 | 21.34 | 20.89 | 20.89 | 21.51 | 20.61 | 12.3M |
July 03, 2025 | 21.76 | 21.52 | 21.52 | 21.78 | 21.46 | 7.31M |
July 02, 2025 | 21.59 | 21.71 | 21.71 | 21.75 | 21.06 | 14.36M |
July 01, 2025 | 20.3 | 21.21 | 21.21 | 21.62 | 20.09 | 15.68M |
June 30, 2025 | 20.57 | 20.38 | 20.38 | 20.74 | 20.33 | 13.52M |
June 27, 2025 | 20.74 | 20.57 | 20.57 | 20.82 | 20.38 | 12.35M |
June 26, 2025 | 20.42 | 20.64 | 20.64 | 20.85 | 20.29 | 8.3M |