22.40
-0.575(-2.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.13 | 22.97 | 22.97 | 23.4 | 22.92 | 1.9M |
| August 14, 2025 | 23.11 | 23.22 | 23.22 | 23.29 | 22.47 | 2.48M |
| August 13, 2025 | 23.01 | 23.25 | 23.25 | 23.54 | 22.7 | 2.46M |
| August 12, 2025 | 22.9 | 23.21 | 23.21 | 23.49 | 22.6 | 2.42M |
| August 11, 2025 | 23.29 | 22.65 | 22.65 | 23.57 | 22.62 | 2.25M |
| August 08, 2025 | 23.09 | 23.27 | 23.27 | 23.87 | 22.79 | 2.23M |
| August 07, 2025 | 24.66 | 22.86 | 22.86 | 24.78 | 22.57 | 5.75M |
| August 06, 2025 | 24.15 | 23.63 | 23.63 | 24.64 | 23.36 | 3.02M |
| August 05, 2025 | 23.7 | 23.85 | 23.85 | 23.97 | 23.24 | 2.11M |
| August 04, 2025 | 23.38 | 23.56 | 23.56 | 23.75 | 23.25 | 1.93M |
| August 01, 2025 | 24.48 | 23.68 | 23.68 | 24.63 | 23.52 | 2.34M |
| July 31, 2025 | 25.11 | 24.81 | 24.81 | 25.61 | 24.62 | 2.22M |
| July 30, 2025 | 26.87 | 25.59 | 25.59 | 26.87 | 25.25 | 2.18M |
| July 29, 2025 | 27.07 | 26.96 | 26.96 | 27.2 | 26.3 | 1.82M |
| July 28, 2025 | 26.52 | 27.13 | 27.13 | 27.17 | 26.44 | 1.46M |
| July 25, 2025 | 26.35 | 26.13 | 26.13 | 26.51 | 26.08 | 1.92M |
| July 24, 2025 | 25.91 | 26.33 | 26.33 | 26.4 | 25.66 | 1.94M |
| July 23, 2025 | 25.47 | 26.08 | 26.08 | 26.33 | 25.3 | 2.29M |
| July 22, 2025 | 24.47 | 25.3 | 25.3 | 25.39 | 24.37 | 2.1M |
| July 21, 2025 | 24.79 | 24.33 | 24.33 | 24.79 | 24.12 | 1.82M |
| July 18, 2025 | 24.98 | 24.48 | 24.48 | 25.35 | 24.38 | 2.13M |
| July 17, 2025 | 24.15 | 24.74 | 24.74 | 24.77 | 24.15 | 2.32M |
| July 16, 2025 | 24.99 | 24.32 | 24.32 | 25.32 | 24.11 | 2.18M |
| July 15, 2025 | 25.99 | 24.95 | 24.95 | 26.2 | 24.94 | 1.97M |
| July 14, 2025 | 26.22 | 25.95 | 25.95 | 26.32 | 25.65 | 2.22M |
| July 11, 2025 | 26.21 | 26.44 | 26.44 | 26.69 | 25.9 | 1.82M |
| July 10, 2025 | 25.44 | 26.22 | 26.22 | 26.34 | 25.1 | 2.8M |
| July 09, 2025 | 25.75 | 25.58 | 25.58 | 25.92 | 25.32 | 1.8M |
| July 08, 2025 | 23.94 | 25.89 | 25.89 | 26.12 | 23.89 | 4.03M |
| July 07, 2025 | 24.2 | 23.84 | 23.84 | 24.67 | 23.45 | 2.38M |
| July 03, 2025 | 24.6 | 24.47 | 24.47 | 24.75 | 24.38 | 844,209 |
| July 02, 2025 | 24.35 | 24.61 | 24.61 | 24.7 | 23.68 | 2.17M |
| July 01, 2025 | 22.48 | 23.79 | 23.79 | 23.95 | 22.26 | 3.11M |
| June 30, 2025 | 22.8 | 22.5 | 22.5 | 22.89 | 22.43 | 1.99M |
| June 27, 2025 | 23.19 | 22.93 | 22.93 | 23.25 | 22.67 | 2.65M |
| June 26, 2025 | 22.53 | 23.12 | 23.12 | 23.29 | 22.42 | 2.26M |
| June 25, 2025 | 22.77 | 22.52 | 22.52 | 22.91 | 22.41 | 3.1M |
| June 24, 2025 | 22.8 | 22.83 | 22.83 | 23.35 | 22.51 | 4.02M |
| June 23, 2025 | 25.2 | 23.34 | 23.34 | 25.38 | 23.15 | 4.39M |
| June 20, 2025 | 25.18 | 24.83 | 24.83 | 25.31 | 24.59 | 4.19M |
| June 18, 2025 | 25.29 | 25.06 | 25.06 | 25.91 | 25 | 2.44M |
| June 17, 2025 | 25.38 | 25.34 | 25.34 | 25.9 | 24.92 | 3.34M |
| June 16, 2025 | 25.01 | 25.02 | 25.02 | 25.36 | 24.57 | 2.96M |
| June 13, 2025 | 25.65 | 25.43 | 25.43 | 25.79 | 24.56 | 4.4M |
| June 12, 2025 | 23.97 | 24.41 | 24.41 | 24.51 | 23.71 | 2.76M |
| June 11, 2025 | 24.13 | 24.32 | 24.32 | 24.69 | 23.7 | 4.23M |
| June 10, 2025 | 23.52 | 23.79 | 23.79 | 24.35 | 23.42 | 4.1M |
| June 09, 2025 | 22.67 | 23.02 | 23.02 | 23.3 | 22.48 | 3.18M |
| June 06, 2025 | 22.06 | 22.5 | 22.5 | 22.71 | 21.93 | 2.32M |
| June 05, 2025 | 21.94 | 21.54 | 21.54 | 22.04 | 21.39 | 2.39M |
| June 04, 2025 | 22.04 | 21.67 | 21.67 | 22.8 | 21.39 | 3M |
| June 03, 2025 | 21.3 | 22.03 | 22.03 | 22.33 | 20.87 | 1.88M |
| June 02, 2025 | 21.77 | 21.27 | 21.27 | 21.87 | 20.95 | 2.15M |
| May 30, 2025 | 21.05 | 20.93 | 20.93 | 21.34 | 20.87 | 2M |
| May 29, 2025 | 21.29 | 21.25 | 21.25 | 21.44 | 20.78 | 1.92M |
| May 28, 2025 | 21.7 | 21.23 | 21.23 | 21.79 | 21.19 | 2.42M |
| May 27, 2025 | 21.1 | 21.43 | 21.43 | 21.49 | 20.75 | 1.8M |
| May 23, 2025 | 20.44 | 20.89 | 20.89 | 21.01 | 20.44 | 1.49M |
| May 22, 2025 | 20.65 | 21 | 21 | 21.17 | 20.31 | 2.28M |
| May 21, 2025 | 21.45 | 20.93 | 20.93 | 21.63 | 20.92 | 2.78M |