22.82
-0.35(-1.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.14 | 22.82 | 22.82 | 23.32 | 22.66 | 2.21M |
September 04, 2025 | 22.92 | 23.17 | 23.03 | 23.17 | 22.71 | 1.97M |
September 03, 2025 | 22.56 | 22.77 | 22.63 | 22.93 | 22.46 | 2.67M |
September 02, 2025 | 22.56 | 22.66 | 22.52 | 22.69 | 22.29 | 3.09M |
August 29, 2025 | 22.79 | 22.89 | 22.89 | 23.12 | 22.79 | 2.64M |
August 28, 2025 | 23.11 | 22.77 | 22.77 | 23.11 | 22.74 | 2.66M |
August 27, 2025 | 22.63 | 23.02 | 23.02 | 23.15 | 22.54 | 2.64M |
August 26, 2025 | 22.56 | 22.76 | 22.76 | 22.91 | 22.5 | 3.87M |
August 25, 2025 | 22.57 | 22.56 | 22.56 | 22.77 | 22.51 | 3.09M |
August 22, 2025 | 21.61 | 22.72 | 22.72 | 22.76 | 21.6 | 3.62M |
August 21, 2025 | 21.55 | 21.46 | 21.46 | 21.81 | 21.44 | 2.68M |
August 20, 2025 | 21.59 | 21.66 | 21.65 | 21.72 | 21.43 | 2M |
August 19, 2025 | 21.51 | 21.54 | 21.54 | 21.84 | 21.51 | 2.52M |
August 18, 2025 | 21.27 | 21.55 | 21.55 | 21.56 | 21.22 | 1.78M |
August 15, 2025 | 21.66 | 21.32 | 21.32 | 21.67 | 21.31 | 2.3M |
August 14, 2025 | 21.48 | 21.6 | 21.6 | 21.72 | 21.39 | 1.98M |
August 13, 2025 | 21.6 | 21.82 | 21.82 | 21.85 | 21.43 | 2.71M |
August 12, 2025 | 20.81 | 21.44 | 21.44 | 21.49 | 20.76 | 2.91M |
August 11, 2025 | 20.81 | 20.57 | 20.57 | 20.89 | 20.48 | 1.89M |
August 08, 2025 | 20.58 | 20.74 | 20.74 | 20.87 | 20.41 | 2.53M |
August 07, 2025 | 20.8 | 20.47 | 20.47 | 20.89 | 20.4 | 1.77M |
August 06, 2025 | 20.88 | 20.72 | 20.72 | 21 | 20.68 | 2.44M |
August 05, 2025 | 20.79 | 20.89 | 20.89 | 20.97 | 20.37 | 2.82M |
August 04, 2025 | 20.49 | 20.77 | 20.77 | 20.8 | 20.32 | 2.47M |
August 01, 2025 | 20.71 | 20.4 | 20.4 | 20.96 | 20.17 | 3.06M |
July 31, 2025 | 21.03 | 21.11 | 21.11 | 21.24 | 20.97 | 3.77M |
July 30, 2025 | 21.48 | 21.24 | 21.24 | 21.62 | 21.1 | 3.2M |
July 29, 2025 | 21.82 | 21.44 | 21.44 | 21.88 | 21.37 | 2.97M |
July 28, 2025 | 21.69 | 21.59 | 21.59 | 21.75 | 21.52 | 2.74M |
July 25, 2025 | 21.5 | 21.65 | 21.65 | 21.71 | 21.16 | 3.51M |
July 24, 2025 | 21.98 | 21.52 | 21.52 | 21.98 | 21.48 | 6.09M |
July 23, 2025 | 22.49 | 22.04 | 22.04 | 22.58 | 22.01 | 4.5M |
July 22, 2025 | 22.62 | 22.31 | 22.31 | 22.62 | 22.07 | 5.35M |
July 21, 2025 | 22.9 | 22.65 | 22.65 | 23.2 | 22.64 | 2.85M |
July 18, 2025 | 23.1 | 22.88 | 22.88 | 23.1 | 22.74 | 5.35M |
July 17, 2025 | 22.7 | 22.92 | 22.92 | 23.11 | 22.54 | 3.28M |
July 16, 2025 | 22.76 | 22.77 | 22.77 | 22.84 | 22.22 | 3.1M |
July 15, 2025 | 23.26 | 22.43 | 22.43 | 23.42 | 22.42 | 2.98M |
July 14, 2025 | 23.08 | 23.32 | 23.32 | 23.36 | 23.02 | 2.84M |
July 11, 2025 | 23.25 | 23.16 | 23.16 | 23.31 | 22.99 | 2.65M |
July 10, 2025 | 23.17 | 23.47 | 23.48 | 23.61 | 22.99 | 4.4M |
July 09, 2025 | 23.11 | 23.21 | 23.21 | 23.29 | 22.96 | 4.16M |
July 08, 2025 | 22.72 | 22.91 | 22.91 | 22.96 | 22.61 | 2.82M |
July 07, 2025 | 22.63 | 22.58 | 22.58 | 23 | 22.44 | 2.48M |
July 03, 2025 | 22.58 | 22.76 | 22.76 | 22.99 | 22.5 | 1.72M |
July 02, 2025 | 22.15 | 22.5 | 22.5 | 22.53 | 22.05 | 2.98M |
July 01, 2025 | 21.25 | 22.16 | 22.16 | 22.46 | 21.16 | 2.64M |
June 30, 2025 | 21.46 | 21.34 | 21.34 | 21.63 | 21.33 | 2.28M |
June 27, 2025 | 21.49 | 21.37 | 21.37 | 21.7 | 21.25 | 9.05M |
June 26, 2025 | 21.19 | 21.43 | 21.43 | 21.47 | 21.13 | 3.8M |
June 25, 2025 | 21.12 | 21.05 | 21.05 | 21.24 | 21 | 2.62M |
June 24, 2025 | 21.29 | 21.16 | 21.16 | 21.54 | 21.12 | 4.17M |
June 23, 2025 | 20.49 | 21.04 | 21.04 | 21.05 | 20.31 | 2.13M |
June 20, 2025 | 20.52 | 20.52 | 20.52 | 20.73 | 20.45 | 4.64M |
June 18, 2025 | 20.25 | 20.46 | 20.46 | 20.73 | 20.19 | 2.36M |
June 17, 2025 | 20.46 | 20.32 | 20.32 | 20.65 | 20.27 | 2.11M |
June 16, 2025 | 20.77 | 20.64 | 20.64 | 20.87 | 20.48 | 2.61M |
June 13, 2025 | 20.61 | 20.42 | 20.42 | 20.87 | 20.32 | 2.59M |
June 12, 2025 | 21 | 20.96 | 20.96 | 21.05 | 20.75 | 2.13M |
June 11, 2025 | 21.66 | 21.17 | 21.17 | 21.72 | 21.03 | 2.49M |