18.43
-0.19(-1.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.51 | 18.62 | 18.62 | 20.69 | 17.15 | 135.14M |
September 04, 2025 | 20.53 | 20.54 | 20.54 | 20.57 | 20.26 | 16.97M |
September 03, 2025 | 20.69 | 20.45 | 20.45 | 20.79 | 20.41 | 19.12M |
September 02, 2025 | 20.66 | 20.78 | 20.78 | 20.82 | 20.59 | 11.72M |
August 29, 2025 | 20.55 | 20.71 | 20.71 | 20.76 | 20.5 | 10.31M |
August 28, 2025 | 20.77 | 20.54 | 20.54 | 20.81 | 20.43 | 13.47M |
August 27, 2025 | 20.78 | 20.75 | 20.75 | 20.95 | 20.71 | 16.47M |
August 26, 2025 | 21.26 | 20.79 | 20.79 | 21.4 | 20.75 | 18.01M |
August 25, 2025 | 21.54 | 21.19 | 21.19 | 21.63 | 21.16 | 8.12M |
August 22, 2025 | 21.51 | 21.61 | 21.61 | 21.78 | 21.48 | 8.62M |
August 21, 2025 | 21.43 | 21.44 | 21.44 | 21.59 | 21.35 | 8.98M |
August 20, 2025 | 21.57 | 21.63 | 21.63 | 21.85 | 21.4 | 10.08M |
August 19, 2025 | 21.2 | 21.49 | 21.49 | 21.54 | 21.09 | 13.9M |
August 18, 2025 | 21.18 | 21.1 | 21.1 | 21.29 | 20.97 | 13.24M |
August 15, 2025 | 21.2 | 21.2 | 21.2 | 21.29 | 21 | 16.05M |
August 14, 2025 | 21.56 | 21.06 | 21.06 | 21.6 | 20.83 | 17.36M |
August 13, 2025 | 21.76 | 21.71 | 21.71 | 21.96 | 21.38 | 12.91M |
August 12, 2025 | 21.25 | 21.9 | 21.69 | 21.93 | 20.99 | 16.07M |
August 11, 2025 | 21.38 | 21.22 | 21.02 | 21.44 | 20.97 | 18.73M |
August 08, 2025 | 21.62 | 21.34 | 21.14 | 21.83 | 20.96 | 25.93M |
August 07, 2025 | 21.38 | 21.76 | 21.55 | 21.96 | 21.12 | 30.41M |
August 06, 2025 | 21.68 | 21.44 | 21.24 | 21.78 | 21.41 | 32.97M |
August 05, 2025 | 22.14 | 21.64 | 21.43 | 22.22 | 21.64 | 18.07M |
August 04, 2025 | 21.44 | 22.18 | 21.97 | 22.29 | 21.42 | 32.71M |
August 01, 2025 | 21.71 | 21.59 | 21.39 | 21.75 | 21.41 | 13.85M |
July 31, 2025 | 21.48 | 21.44 | 21.24 | 21.86 | 21.33 | 29.03M |
July 30, 2025 | 22.18 | 21.68 | 21.47 | 22.35 | 21.67 | 15.35M |
July 29, 2025 | 22.38 | 22.17 | 21.96 | 22.44 | 21.53 | 28.09M |
July 28, 2025 | 22.63 | 22.36 | 22.36 | 22.74 | 22.35 | 9.22M |
July 25, 2025 | 22.46 | 22.84 | 22.84 | 22.87 | 22.31 | 9.69M |
July 24, 2025 | 22.57 | 22.5 | 22.5 | 22.65 | 22.42 | 6.74M |
July 23, 2025 | 22.71 | 22.54 | 22.54 | 22.78 | 22.35 | 18.38M |
July 22, 2025 | 22.02 | 22.67 | 22.67 | 22.71 | 22 | 13.67M |
July 21, 2025 | 21.97 | 22.13 | 22.13 | 22.3 | 21.8 | 10.72M |
July 18, 2025 | 21.95 | 22 | 22 | 22.23 | 21.91 | 12.73M |
July 17, 2025 | 21.83 | 21.85 | 21.85 | 22.02 | 21.62 | 13.17M |
July 16, 2025 | 21.31 | 21.85 | 21.85 | 21.92 | 21.29 | 21.83M |
July 15, 2025 | 21.58 | 21.39 | 21.39 | 21.83 | 21.17 | 31.07M |
July 14, 2025 | 22.58 | 21.82 | 21.82 | 22.59 | 20.97 | 58.61M |
July 11, 2025 | 20.82 | 21.34 | 21.34 | 21.48 | 20.65 | 25.97M |
July 10, 2025 | 20.79 | 20.92 | 20.92 | 21.1 | 20.75 | 12.72M |
July 09, 2025 | 20.8 | 20.76 | 20.76 | 20.87 | 20.51 | 15.93M |
July 08, 2025 | 20.75 | 20.7 | 20.7 | 20.85 | 20.48 | 16.97M |
July 07, 2025 | 21.01 | 20.9 | 20.9 | 21.15 | 20.81 | 11.62M |
July 03, 2025 | 20.99 | 21.05 | 21.05 | 21.13 | 20.85 | 6.09M |
July 02, 2025 | 20.98 | 20.9 | 20.9 | 21.03 | 20.69 | 18.19M |
July 01, 2025 | 20.94 | 20.97 | 20.97 | 21.34 | 20.91 | 17.88M |
June 30, 2025 | 20.86 | 20.93 | 20.93 | 21.01 | 20.74 | 21.68M |
June 27, 2025 | 21.16 | 20.88 | 20.88 | 21.22 | 20.81 | 24.15M |
June 26, 2025 | 21.13 | 21.11 | 21.11 | 21.18 | 20.93 | 16.34M |
June 25, 2025 | 21.13 | 21.17 | 21.17 | 21.39 | 21 | 16.36M |
June 24, 2025 | 21.29 | 21.19 | 21.19 | 21.49 | 21.12 | 16.64M |
June 23, 2025 | 21.4 | 21.37 | 21.37 | 21.47 | 21.03 | 14.17M |
June 20, 2025 | 21.39 | 21.39 | 21.39 | 21.7 | 21.34 | 24.96M |
June 18, 2025 | 21.41 | 21.36 | 21.36 | 21.54 | 21.12 | 14.26M |
June 17, 2025 | 21.6 | 21.44 | 21.44 | 21.82 | 21.42 | 17.94M |
June 16, 2025 | 21.65 | 21.65 | 21.65 | 22.03 | 21.44 | 16.35M |
June 13, 2025 | 21.96 | 21.45 | 21.45 | 22.07 | 21.33 | 37.24M |
June 12, 2025 | 21.75 | 22.04 | 22.04 | 22.14 | 21.67 | 28.06M |
June 11, 2025 | 21.52 | 21.85 | 21.85 | 21.86 | 21.46 | 22.31M |