22.00
+0.25(+1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.89 | 22 | 22 | 22 | 21.86 | 8,266 |
September 04, 2025 | 21.72 | 21.75 | 21.75 | 21.78 | 21.55 | 6,600 |
September 03, 2025 | 21.44 | 21.62 | 21.62 | 21.67 | 21.35 | 15,160 |
September 02, 2025 | 21.39 | 21.49 | 21.49 | 21.63 | 21.35 | 8,169 |
August 29, 2025 | 21.57 | 21.34 | 21.34 | 21.71 | 21.33 | 59,703 |
August 28, 2025 | 21.64 | 21.54 | 21.54 | 21.67 | 21.54 | 13,287 |
August 27, 2025 | 21.72 | 21.65 | 21.65 | 21.72 | 21.48 | 7,584 |
August 26, 2025 | 21.65 | 21.73 | 21.73 | 21.73 | 21.47 | 15,837 |
August 25, 2025 | 21.69 | 21.64 | 21.64 | 21.85 | 21.62 | 6,704 |
August 22, 2025 | 21.43 | 21.66 | 21.66 | 21.66 | 21.43 | 7,276 |
August 21, 2025 | 21.56 | 21.38 | 21.38 | 21.57 | 21.38 | 6,648 |
August 20, 2025 | 21.54 | 21.53 | 21.53 | 21.56 | 21.49 | 4,866 |
August 19, 2025 | 21.46 | 21.48 | 21.48 | 21.5 | 21.43 | 7,963 |
August 18, 2025 | 21.34 | 21.44 | 21.44 | 21.44 | 21.3 | 12,909 |
August 15, 2025 | 21.32 | 21.3 | 21.3 | 21.38 | 21.26 | 5,087 |
August 14, 2025 | 21.32 | 21.28 | 21.28 | 21.32 | 21.24 | 14,289 |
August 13, 2025 | 21.23 | 21.35 | 21.35 | 21.35 | 21.14 | 18,015 |
August 12, 2025 | 20.99 | 21.11 | 21.11 | 21.11 | 20.98 | 10,845 |
August 11, 2025 | 20.95 | 20.95 | 20.95 | 20.97 | 20.85 | 15,281 |
August 08, 2025 | 20.67 | 20.89 | 20.89 | 20.89 | 20.65 | 18,245 |
August 07, 2025 | 21.01 | 20.67 | 20.67 | 21.01 | 20.65 | 20,346 |
August 06, 2025 | 21.08 | 20.67 | 20.67 | 21.08 | 20.65 | 15,407 |
August 05, 2025 | 21.05 | 21.02 | 21.02 | 21.14 | 21 | 10,914 |
August 04, 2025 | 21.05 | 21.13 | 21.13 | 21.13 | 20.93 | 25,269 |
August 01, 2025 | 20.9 | 20.89 | 20.89 | 21.02 | 20.89 | 14,537 |
July 31, 2025 | 20.57 | 20.87 | 20.87 | 20.87 | 20.57 | 32,450 |
July 30, 2025 | 20.67 | 20.57 | 20.57 | 20.72 | 20.57 | 6,326 |
July 29, 2025 | 20.6 | 20.63 | 20.63 | 20.64 | 20.55 | 11,464 |
July 28, 2025 | 20.44 | 20.55 | 20.55 | 20.59 | 20.35 | 16,286 |
July 25, 2025 | 20.45 | 20.44 | 20.44 | 20.49 | 20.34 | 17,939 |
July 24, 2025 | 20.46 | 20.37 | 20.37 | 20.46 | 20.34 | 8,497 |
July 23, 2025 | 20.4 | 20.42 | 20.42 | 20.48 | 20.36 | 6,885 |
July 22, 2025 | 20.5 | 20.4 | 20.4 | 20.5 | 20.39 | 4,530 |
July 21, 2025 | 20.65 | 20.47 | 20.47 | 20.65 | 20.36 | 10,284 |
July 18, 2025 | 20.47 | 20.49 | 20.49 | 20.55 | 20.33 | 17,443 |
July 17, 2025 | 20.41 | 20.5 | 20.5 | 20.6 | 20.35 | 8,359 |
July 16, 2025 | 20.38 | 20.33 | 20.33 | 20.46 | 20.22 | 16,415 |
July 15, 2025 | 20.53 | 20.33 | 20.33 | 20.56 | 20.25 | 29,260 |
July 14, 2025 | 20.59 | 20.44 | 20.44 | 20.59 | 20.3 | 16,613 |
July 11, 2025 | 20.77 | 20.57 | 20.57 | 20.77 | 20.51 | 19,354 |
July 10, 2025 | 20.53 | 20.77 | 20.77 | 20.77 | 20.53 | 119,625 |
July 09, 2025 | 20.32 | 20.53 | 20.53 | 20.53 | 20.32 | 12,159 |
July 08, 2025 | 20.17 | 20.26 | 20.26 | 20.3 | 20.13 | 15,258 |
July 07, 2025 | 20.18 | 20.18 | 20.18 | 20.23 | 20.1 | 33,941 |
July 03, 2025 | 20.07 | 20.19 | 20.19 | 20.23 | 20.07 | 14,742 |
July 02, 2025 | 19.85 | 20.09 | 20.09 | 20.09 | 19.8 | 19,530 |
July 01, 2025 | 19.75 | 19.85 | 19.85 | 19.91 | 19.73 | 10,871 |
June 30, 2025 | 20.16 | 19.95 | 19.62 | 20.2 | 19.94 | 93,391 |
June 27, 2025 | 20.23 | 20.1 | 19.77 | 20.25 | 20.08 | 13,004 |
June 26, 2025 | 20.09 | 20.16 | 19.83 | 20.16 | 20.06 | 14,722 |
June 25, 2025 | 20.06 | 20.03 | 20.03 | 20.17 | 20.01 | 17,415 |
June 24, 2025 | 19.98 | 20.04 | 20.04 | 20.1 | 19.97 | 12,485 |
June 23, 2025 | 19.97 | 19.97 | 19.97 | 20.06 | 19.9 | 20,014 |
June 20, 2025 | 19.94 | 19.93 | 19.93 | 20.05 | 19.93 | 7,828 |
June 18, 2025 | 19.81 | 19.94 | 19.94 | 20 | 19.81 | 10,157 |
June 17, 2025 | 19.92 | 19.9 | 19.9 | 19.92 | 19.73 | 13,822 |
June 16, 2025 | 19.88 | 19.82 | 19.82 | 20.03 | 19.78 | 12,403 |
June 13, 2025 | 19.99 | 19.87 | 19.87 | 20.08 | 19.85 | 8,909 |
June 12, 2025 | 20.05 | 20.03 | 20.03 | 20.1 | 19.98 | 17,923 |
June 11, 2025 | 20.23 | 20 | 20 | 20.23 | 19.98 | 49,641 |