21.04
+0.22(+1.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.91 | 21.04 | 21.04 | 21.12 | 20.85 | 6.47M |
September 25, 2025 | 20.75 | 20.82 | 20.82 | 20.87 | 20.61 | 6.34M |
September 24, 2025 | 20.9 | 20.8 | 20.8 | 20.92 | 20.74 | 6.82M |
September 23, 2025 | 20.9 | 20.96 | 20.96 | 21.14 | 20.87 | 8.58M |
September 22, 2025 | 21.38 | 20.87 | 20.87 | 21.38 | 20.84 | 11.01M |
September 19, 2025 | 21.73 | 21.35 | 21.35 | 21.75 | 21.28 | 17.87M |
September 18, 2025 | 21.88 | 21.7 | 21.7 | 21.91 | 21.56 | 6.76M |
September 17, 2025 | 21.9 | 21.9 | 21.9 | 22.14 | 21.79 | 7.9M |
September 16, 2025 | 22.08 | 21.84 | 21.84 | 22.19 | 21.78 | 8.03M |
September 15, 2025 | 22.11 | 22.07 | 22.07 | 22.19 | 22.03 | 6.34M |
September 12, 2025 | 22.16 | 22 | 22 | 22.16 | 21.96 | 6.17M |
September 11, 2025 | 22.19 | 22.15 | 22.15 | 22.29 | 22.08 | 9.33M |
September 10, 2025 | 22.33 | 22.1 | 22.1 | 22.45 | 22.08 | 9.81M |
September 09, 2025 | 22.15 | 22.27 | 22.27 | 22.36 | 22.13 | 9.11M |
September 08, 2025 | 22.09 | 22.16 | 22.16 | 22.26 | 22 | 8.71M |
September 05, 2025 | 22 | 22.09 | 22.09 | 22.18 | 21.92 | 7.48M |
September 04, 2025 | 21.52 | 21.8 | 21.8 | 21.86 | 21.47 | 8.09M |
September 03, 2025 | 21.04 | 21.49 | 21.49 | 21.49 | 21.01 | 6.86M |
September 02, 2025 | 20.88 | 21.05 | 21.05 | 21.05 | 20.81 | 5.55M |
August 29, 2025 | 20.98 | 21.19 | 21.19 | 21.19 | 20.94 | 5M |
August 28, 2025 | 21.02 | 20.99 | 20.99 | 21.07 | 20.86 | 4.4M |
August 27, 2025 | 21.06 | 20.97 | 20.97 | 21.17 | 20.96 | 4.76M |
August 26, 2025 | 21.05 | 21.08 | 21.08 | 21.1 | 20.91 | 8.18M |
August 25, 2025 | 21.1 | 21.05 | 21.05 | 21.16 | 21.04 | 4.92M |
August 22, 2025 | 20.58 | 21.13 | 21.13 | 21.2 | 20.57 | 8.33M |
August 21, 2025 | 20.84 | 20.54 | 20.54 | 20.87 | 20.52 | 5.46M |
August 20, 2025 | 20.75 | 20.9 | 20.9 | 20.95 | 20.73 | 5.12M |
August 19, 2025 | 20.67 | 20.74 | 20.74 | 20.85 | 20.63 | 6.2M |
August 18, 2025 | 20.79 | 20.65 | 20.65 | 20.85 | 20.63 | 6.69M |
August 15, 2025 | 20.84 | 20.83 | 20.83 | 20.87 | 20.76 | 5.94M |
August 14, 2025 | 20.73 | 20.82 | 20.82 | 20.89 | 20.65 | 4.52M |
August 13, 2025 | 20.64 | 20.86 | 20.86 | 20.87 | 20.63 | 5.7M |
August 12, 2025 | 20.5 | 20.6 | 20.6 | 20.65 | 20.45 | 7.62M |
August 11, 2025 | 20.62 | 20.41 | 20.41 | 20.68 | 20.4 | 4.77M |
August 08, 2025 | 20.64 | 20.6 | 20.6 | 20.7 | 20.54 | 4.31M |
August 07, 2025 | 20.67 | 20.58 | 20.58 | 20.79 | 20.56 | 4.99M |
August 06, 2025 | 20.79 | 20.58 | 20.58 | 20.79 | 20.48 | 5.24M |
August 05, 2025 | 20.91 | 20.79 | 20.79 | 20.99 | 20.7 | 6.31M |
August 04, 2025 | 20.6 | 20.91 | 20.91 | 20.94 | 20.55 | 7.03M |
August 01, 2025 | 20.35 | 20.51 | 20.51 | 20.56 | 20.21 | 6.64M |
July 31, 2025 | 20.63 | 20.33 | 20.33 | 20.66 | 20.27 | 6.76M |
July 30, 2025 | 20.83 | 20.57 | 20.57 | 21 | 20.54 | 6.12M |
July 29, 2025 | 20.74 | 20.82 | 20.82 | 20.9 | 20.59 | 5.85M |
July 28, 2025 | 20.85 | 20.68 | 20.68 | 20.92 | 20.54 | 6.46M |
July 25, 2025 | 20.56 | 20.86 | 20.86 | 20.87 | 20.45 | 7.14M |
July 24, 2025 | 20.24 | 20.56 | 20.56 | 20.64 | 20.15 | 7.93M |
July 23, 2025 | 20.46 | 20.45 | 20.45 | 20.63 | 20.31 | 8.8M |
July 22, 2025 | 19.98 | 20.4 | 20.4 | 20.42 | 19.92 | 8.49M |
July 21, 2025 | 19.96 | 19.96 | 19.96 | 20.09 | 19.75 | 8.62M |
July 18, 2025 | 19.8 | 19.86 | 19.86 | 19.87 | 19.7 | 4.52M |
July 17, 2025 | 19.58 | 19.72 | 19.72 | 19.85 | 19.54 | 7.17M |
July 16, 2025 | 19.5 | 19.69 | 19.69 | 19.7 | 19.4 | 6.01M |
July 15, 2025 | 19.71 | 19.47 | 19.47 | 19.78 | 19.45 | 6.93M |
July 14, 2025 | 19.74 | 19.65 | 19.65 | 19.8 | 19.61 | 5.59M |
July 11, 2025 | 19.68 | 19.72 | 19.72 | 19.81 | 19.63 | 4.34M |
July 10, 2025 | 19.7 | 19.81 | 19.81 | 19.86 | 19.68 | 6.53M |
July 09, 2025 | 19.59 | 19.72 | 19.72 | 19.8 | 19.57 | 6.11M |
July 08, 2025 | 19.36 | 19.51 | 19.51 | 19.65 | 19.35 | 5.45M |
July 07, 2025 | 19.48 | 19.32 | 19.32 | 19.54 | 19.31 | 6.97M |
July 03, 2025 | 19.27 | 19.49 | 19.41 | 19.57 | 19.25 | 8.57M |