20.03
+0.06(+0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20 | 20.03 | 20.03 | 20.05 | 19.97 | 3.07M |
September 04, 2025 | 19.89 | 19.97 | 19.97 | 19.98 | 19.84 | 2.74M |
September 03, 2025 | 19.74 | 19.88 | 19.88 | 19.88 | 19.73 | 2.81M |
September 02, 2025 | 19.53 | 19.68 | 19.68 | 19.68 | 19.43 | 3.17M |
August 29, 2025 | 19.48 | 19.65 | 19.65 | 19.65 | 19.48 | 2.22M |
August 28, 2025 | 19.44 | 19.48 | 19.48 | 19.48 | 19.44 | 1.33M |
August 27, 2025 | 19.48 | 19.44 | 19.44 | 19.49 | 19.44 | 1.3M |
August 26, 2025 | 19.39 | 19.45 | 19.45 | 19.45 | 19.37 | 1.68M |
August 25, 2025 | 19.37 | 19.34 | 19.34 | 19.38 | 19.31 | 1.92M |
August 22, 2025 | 19.32 | 19.32 | 19.32 | 19.39 | 19.29 | 2.34M |
August 21, 2025 | 19.25 | 19.29 | 19.29 | 19.29 | 19.23 | 1.7M |
August 20, 2025 | 19.25 | 19.22 | 19.23 | 19.25 | 19.2 | 1.6M |
August 19, 2025 | 19.25 | 19.21 | 19.21 | 19.25 | 19.2 | 1.26M |
August 18, 2025 | 19.22 | 19.23 | 19.23 | 19.25 | 19.22 | 1.47M |
August 15, 2025 | 19.17 | 19.2 | 19.2 | 19.25 | 19.16 | 1.62M |
August 14, 2025 | 19.12 | 19.15 | 19.15 | 19.18 | 19.1 | 1.65M |
August 13, 2025 | 19.09 | 19.12 | 19.12 | 19.13 | 19.07 | 1.61M |
August 12, 2025 | 19.07 | 19.08 | 19.08 | 19.11 | 19.06 | 1.97M |
August 11, 2025 | 19.12 | 19.1 | 19.1 | 19.13 | 19.07 | 2.34M |
August 08, 2025 | 19.3 | 19.32 | 19.32 | 19.34 | 19.27 | 2.76M |
August 07, 2025 | 19.36 | 19.3 | 19.3 | 19.37 | 19.28 | 2.14M |
August 06, 2025 | 19.35 | 19.33 | 19.33 | 19.38 | 19.3 | 2.16M |
August 05, 2025 | 19.3 | 19.33 | 19.33 | 19.35 | 19.29 | 2M |
August 04, 2025 | 19.24 | 19.3 | 19.3 | 19.33 | 19.24 | 2.21M |
August 01, 2025 | 19.18 | 19.22 | 19.22 | 19.24 | 19.16 | 2.25M |
July 31, 2025 | 19.18 | 19.2 | 19.2 | 19.2 | 19.16 | 1.41M |
July 30, 2025 | 19.16 | 19.16 | 19.16 | 19.2 | 19.15 | 1.3M |
July 29, 2025 | 19.17 | 19.16 | 19.16 | 19.17 | 19.12 | 1.45M |
July 28, 2025 | 19.1 | 19.14 | 19.14 | 19.16 | 19.08 | 1.85M |
July 25, 2025 | 19.13 | 19.11 | 19.11 | 19.14 | 19.07 | 1.34M |
July 24, 2025 | 19.19 | 19.12 | 19.12 | 19.2 | 19.1 | 1.58M |
July 23, 2025 | 19.08 | 19.15 | 19.15 | 19.15 | 19.08 | 2.02M |
July 22, 2025 | 19.02 | 19.02 | 19.02 | 19.08 | 18.97 | 1.4M |
July 21, 2025 | 18.98 | 18.99 | 18.99 | 18.99 | 18.95 | 1.41M |
July 18, 2025 | 18.93 | 18.96 | 18.96 | 18.97 | 18.92 | 1.55M |
July 17, 2025 | 18.89 | 18.92 | 18.92 | 18.93 | 18.88 | 1.62M |
July 16, 2025 | 18.86 | 18.87 | 18.87 | 18.88 | 18.75 | 1.79M |
July 15, 2025 | 18.88 | 18.85 | 18.85 | 18.89 | 18.81 | 1.34M |
July 14, 2025 | 18.97 | 18.86 | 18.86 | 18.97 | 18.82 | 2.4M |
July 11, 2025 | 18.97 | 18.98 | 18.98 | 19.01 | 18.9 | 2.17M |
July 10, 2025 | 19.22 | 19.21 | 18.99 | 19.23 | 19.18 | 2.24M |
July 09, 2025 | 19.15 | 19.18 | 19.18 | 19.2 | 19.14 | 2.11M |
July 08, 2025 | 19.16 | 19.14 | 19.14 | 19.17 | 19.12 | 2.25M |
July 07, 2025 | 19.11 | 19.11 | 19.11 | 19.17 | 19.1 | 2.71M |
July 03, 2025 | 19.1 | 19.11 | 19.11 | 19.13 | 19.08 | 1.38M |
July 02, 2025 | 19.06 | 19.05 | 19.05 | 19.09 | 19.05 | 1.66M |
July 01, 2025 | 19.02 | 19.06 | 19.06 | 19.09 | 18.97 | 2.74M |
June 30, 2025 | 18.9 | 18.97 | 18.97 | 19 | 18.88 | 1.92M |
June 27, 2025 | 18.84 | 18.87 | 18.87 | 18.9 | 18.8 | 1.68M |
June 26, 2025 | 18.82 | 18.83 | 18.83 | 18.84 | 18.81 | 1.16M |
June 25, 2025 | 18.79 | 18.8 | 18.8 | 18.83 | 18.78 | 1.2M |
June 24, 2025 | 18.74 | 18.79 | 18.79 | 18.79 | 18.74 | 1.74M |
June 23, 2025 | 18.72 | 18.72 | 18.72 | 18.75 | 18.61 | 1.72M |
June 20, 2025 | 18.71 | 18.72 | 18.72 | 18.77 | 18.7 | 1.69M |
June 18, 2025 | 18.62 | 18.63 | 18.63 | 18.66 | 18.59 | 1.73M |
June 17, 2025 | 18.69 | 18.57 | 18.59 | 18.7 | 18.55 | 1.34M |
June 16, 2025 | 18.73 | 18.7 | 18.7 | 18.75 | 18.7 | 1.26M |
June 13, 2025 | 18.74 | 18.73 | 18.73 | 18.79 | 18.72 | 1.18M |
June 12, 2025 | 18.8 | 18.81 | 18.81 | 18.83 | 18.76 | 1.76M |
June 11, 2025 | 19.02 | 19.02 | 19.02 | 19.08 | 19 | 2.25M |