22.76
-0.03(-0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.72 | 22.76 | 22.76 | 22.97 | 22.57 | 3.58M |
September 04, 2025 | 22.64 | 22.79 | 22.54 | 22.8 | 22.48 | 3.31M |
September 03, 2025 | 22.15 | 22.48 | 22.48 | 22.49 | 22.13 | 3.27M |
September 02, 2025 | 22.36 | 22.25 | 22.25 | 22.45 | 22.14 | 4.39M |
August 29, 2025 | 22.42 | 22.49 | 22.49 | 22.52 | 22.28 | 3.29M |
August 28, 2025 | 22.4 | 22.4 | 22.4 | 22.42 | 22.14 | 5.58M |
August 27, 2025 | 22.17 | 22.38 | 22.38 | 22.45 | 22.14 | 2.26M |
August 26, 2025 | 22.21 | 22.11 | 22.11 | 22.34 | 22.05 | 4.31M |
August 25, 2025 | 22.15 | 22.2 | 22.2 | 22.26 | 21.99 | 2.75M |
August 22, 2025 | 21.72 | 22.2 | 22.2 | 22.3 | 21.63 | 2.37M |
August 21, 2025 | 21.54 | 21.55 | 21.55 | 21.67 | 21.48 | 2.98M |
August 20, 2025 | 21.75 | 21.63 | 21.63 | 21.87 | 21.57 | 4.36M |
August 19, 2025 | 21.11 | 21.7 | 21.7 | 21.71 | 21.11 | 3.16M |
August 18, 2025 | 21.27 | 21.11 | 21.11 | 21.36 | 21.1 | 3.54M |
August 15, 2025 | 21.17 | 21.21 | 21.21 | 21.29 | 21.06 | 3.21M |
August 14, 2025 | 21.33 | 21.16 | 21.16 | 21.39 | 21 | 3.79M |
August 13, 2025 | 21.24 | 21.53 | 21.53 | 21.57 | 21.12 | 3.12M |
August 12, 2025 | 20.89 | 21.13 | 21.13 | 21.14 | 20.8 | 2.4M |
August 11, 2025 | 20.75 | 20.8 | 20.8 | 21.06 | 20.73 | 3.5M |
August 08, 2025 | 21.2 | 20.81 | 20.81 | 21.23 | 20.73 | 3.49M |
August 07, 2025 | 21.53 | 21.19 | 21.19 | 21.54 | 20.94 | 4.55M |
August 06, 2025 | 21.36 | 21.33 | 21.33 | 21.47 | 21.29 | 8.02M |
August 05, 2025 | 21.1 | 21.29 | 21.29 | 21.31 | 20.98 | 4.77M |
August 04, 2025 | 20.8 | 21.05 | 21.05 | 21.2 | 20.78 | 4.63M |
August 01, 2025 | 21.37 | 20.74 | 20.74 | 21.38 | 20.65 | 5.36M |
July 31, 2025 | 21.46 | 21.23 | 21.23 | 22.09 | 21.19 | 7.34M |
July 30, 2025 | 22.01 | 21.9 | 21.9 | 22.41 | 21.83 | 7.43M |
July 29, 2025 | 21.69 | 21.93 | 21.93 | 22 | 21.57 | 5.74M |
July 28, 2025 | 21.74 | 21.55 | 21.55 | 21.81 | 21.48 | 2.77M |
July 25, 2025 | 21.98 | 21.78 | 21.78 | 22.14 | 21.63 | 4.19M |
July 24, 2025 | 22.1 | 21.98 | 21.98 | 22.14 | 21.95 | 2.51M |
July 23, 2025 | 22.12 | 22.12 | 22.12 | 22.18 | 21.99 | 2.79M |
July 22, 2025 | 21.73 | 22.07 | 22.07 | 22.11 | 21.57 | 3.09M |
July 21, 2025 | 21.67 | 21.62 | 21.62 | 21.86 | 21.59 | 3.23M |
July 18, 2025 | 21.66 | 21.67 | 21.67 | 21.78 | 21.52 | 3.47M |
July 17, 2025 | 21.41 | 21.66 | 21.66 | 21.72 | 21.35 | 3.62M |
July 16, 2025 | 21.23 | 21.41 | 21.41 | 21.46 | 21.1 | 2.82M |
July 15, 2025 | 21.74 | 21.17 | 21.17 | 21.78 | 21.13 | 4.63M |
July 14, 2025 | 21.43 | 21.71 | 21.71 | 21.72 | 21.32 | 5.18M |
July 11, 2025 | 21.24 | 21.48 | 21.48 | 21.52 | 21.09 | 3.59M |
July 10, 2025 | 21.18 | 21.37 | 21.37 | 21.52 | 21.15 | 3.02M |
July 09, 2025 | 21.2 | 21.15 | 21.15 | 21.27 | 21.07 | 3.63M |
July 08, 2025 | 21.07 | 21.08 | 21.08 | 21.24 | 21.04 | 5.45M |
July 07, 2025 | 21.57 | 21.21 | 21.21 | 21.67 | 21.16 | 4.29M |
July 03, 2025 | 21.46 | 21.62 | 21.62 | 21.68 | 21.4 | 3.39M |
July 02, 2025 | 21.34 | 21.44 | 21.44 | 21.5 | 21.17 | 4.87M |
July 01, 2025 | 21.01 | 21.18 | 21.18 | 21.58 | 20.87 | 5.74M |
June 30, 2025 | 20.91 | 21.02 | 21.02 | 21.04 | 20.61 | 5.17M |
June 27, 2025 | 21.06 | 20.93 | 20.93 | 21.17 | 20.84 | 5.62M |
June 26, 2025 | 20.87 | 21.02 | 21.02 | 21.07 | 20.81 | 3.9M |
June 25, 2025 | 21.1 | 20.83 | 20.83 | 21.15 | 20.8 | 4.65M |
June 24, 2025 | 21.28 | 21.24 | 21.24 | 21.41 | 21.2 | 3.57M |
June 23, 2025 | 20.9 | 21.22 | 21.22 | 21.25 | 20.84 | 3.1M |
June 20, 2025 | 21.12 | 20.89 | 20.89 | 21.22 | 20.82 | 10.71M |
June 18, 2025 | 20.84 | 21 | 21 | 21.16 | 20.76 | 3.7M |
June 17, 2025 | 20.91 | 20.78 | 20.78 | 21.02 | 20.69 | 3.07M |
June 16, 2025 | 20.99 | 20.92 | 20.92 | 21.14 | 20.87 | 2.57M |
June 13, 2025 | 20.84 | 20.83 | 20.83 | 20.93 | 20.63 | 2.77M |
June 12, 2025 | 20.96 | 21.02 | 21.02 | 21.05 | 20.78 | 3.27M |
June 11, 2025 | 21.37 | 20.99 | 20.99 | 21.46 | 20.9 | 5.08M |