22.98
+0.61(+2.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 22.36 | 22.98 | 22.98 | 23.07 | 22.25 | 1.54M |
September 05, 2025 | 22.07 | 22.37 | 22.37 | 22.5 | 21.8 | 1.56M |
September 04, 2025 | 23.29 | 22.28 | 22.28 | 23.79 | 21.96 | 2.11M |
September 03, 2025 | 22.57 | 22.01 | 22.01 | 22.74 | 21.7 | 1.6M |
September 02, 2025 | 21.95 | 22.52 | 22.52 | 22.52 | 21.78 | 1.43M |
August 29, 2025 | 22.09 | 22.39 | 22.39 | 22.5 | 21.88 | 1.3M |
August 28, 2025 | 21.76 | 22.02 | 22.02 | 22.06 | 21.5 | 2.28M |
August 27, 2025 | 21.32 | 21.8 | 21.8 | 21.8 | 21.28 | 1.24M |
August 26, 2025 | 21.36 | 21.53 | 21.53 | 21.93 | 21.35 | 2.36M |
August 25, 2025 | 19.92 | 21.21 | 21.21 | 21.21 | 19.8 | 2.35M |
August 22, 2025 | 18.81 | 19.48 | 19.48 | 19.65 | 18.68 | 1.29M |
August 21, 2025 | 18.42 | 18.69 | 18.69 | 18.72 | 18.41 | 820,222 |
August 20, 2025 | 18.52 | 18.42 | 18.42 | 18.71 | 18.04 | 898,558 |
August 19, 2025 | 18.59 | 18.53 | 18.53 | 18.77 | 18.37 | 856,447 |
August 18, 2025 | 18.58 | 18.65 | 18.65 | 18.75 | 18.45 | 838,997 |
August 15, 2025 | 18.5 | 18.56 | 18.56 | 18.74 | 18.25 | 1.18M |
August 14, 2025 | 18.51 | 18.52 | 18.52 | 18.69 | 18.33 | 1.39M |
August 13, 2025 | 18.1 | 18.51 | 18.51 | 18.52 | 17.74 | 1.33M |
August 12, 2025 | 17.82 | 18.1 | 18.1 | 18.24 | 17.67 | 1.63M |
August 11, 2025 | 17.95 | 17.81 | 17.81 | 18.27 | 17.6 | 1.24M |
August 08, 2025 | 16.96 | 18 | 18 | 18.13 | 16.96 | 1.97M |
August 07, 2025 | 16.61 | 16.86 | 16.86 | 17.32 | 16 | 1.45M |
August 06, 2025 | 16.01 | 15.82 | 15.82 | 16.02 | 15.69 | 1.27M |
August 05, 2025 | 15.98 | 15.96 | 15.96 | 16.06 | 15.79 | 752,500 |
August 04, 2025 | 15.73 | 15.78 | 15.78 | 15.87 | 15.62 | 606,859 |
August 01, 2025 | 15.76 | 15.64 | 15.64 | 15.82 | 15.43 | 1.1M |
July 31, 2025 | 15.99 | 16.13 | 16.13 | 16.27 | 15.75 | 901,839 |
July 30, 2025 | 16.36 | 16 | 16 | 16.5 | 15.96 | 790,863 |
July 29, 2025 | 16.75 | 16.29 | 16.29 | 16.75 | 16.13 | 1.29M |
July 28, 2025 | 16.86 | 16.53 | 16.53 | 16.91 | 16.43 | 643,420 |
July 25, 2025 | 16.89 | 16.86 | 16.86 | 16.91 | 16.6 | 624,365 |
July 24, 2025 | 16.78 | 16.79 | 16.79 | 17.01 | 16.65 | 904,556 |
July 23, 2025 | 16.93 | 16.98 | 16.98 | 17.01 | 16.69 | 852,617 |
July 22, 2025 | 17.18 | 16.79 | 16.79 | 17.27 | 16.51 | 1.47M |
July 21, 2025 | 17.31 | 17.22 | 17.22 | 17.4 | 17.07 | 851,900 |
July 18, 2025 | 17.17 | 17.06 | 17.06 | 17.24 | 17 | 1.22M |
July 17, 2025 | 16.68 | 17.08 | 17.08 | 17.14 | 16.63 | 1.15M |
July 16, 2025 | 16.27 | 16.68 | 16.68 | 16.81 | 16.1 | 1.32M |
July 15, 2025 | 16.81 | 16.29 | 16.29 | 16.81 | 16.2 | 1.54M |
July 14, 2025 | 16.08 | 16.7 | 16.7 | 16.71 | 16.08 | 995,035 |
July 11, 2025 | 16.29 | 16.22 | 16.22 | 16.32 | 15.91 | 923,696 |
July 10, 2025 | 16 | 16.3 | 16.3 | 16.33 | 15.9 | 1.6M |
July 09, 2025 | 15.66 | 15.91 | 15.91 | 15.92 | 15.37 | 1.28M |
July 08, 2025 | 15.39 | 15.28 | 15.28 | 15.44 | 15 | 1.49M |
July 07, 2025 | 15.3 | 15.29 | 15.29 | 15.67 | 15.1 | 1.29M |
July 03, 2025 | 15.26 | 15.39 | 15.39 | 15.46 | 15.11 | 989,852 |
July 02, 2025 | 14.57 | 15.27 | 15.27 | 15.33 | 14.39 | 2.05M |
July 01, 2025 | 13.8 | 14.07 | 14.07 | 14.24 | 13.79 | 1.11M |
June 30, 2025 | 14.18 | 13.92 | 13.92 | 14.3 | 13.87 | 1.45M |
June 27, 2025 | 13.87 | 13.98 | 13.98 | 14.02 | 13.74 | 2.13M |
June 26, 2025 | 13.77 | 13.94 | 13.94 | 14.09 | 13.77 | 1.02M |
June 25, 2025 | 13.79 | 13.74 | 13.74 | 13.85 | 13.55 | 715,644 |
June 24, 2025 | 13.76 | 13.85 | 13.85 | 14.03 | 13.63 | 906,029 |
June 23, 2025 | 13.3 | 13.76 | 13.76 | 13.8 | 13.19 | 752,500 |
June 20, 2025 | 13.31 | 13.28 | 13.28 | 13.5 | 13.16 | 2.71M |
June 18, 2025 | 13.09 | 13.24 | 13.24 | 13.36 | 13.06 | 787,900 |
June 17, 2025 | 13.25 | 13.13 | 13.13 | 13.4 | 13.12 | 699,400 |
June 16, 2025 | 13.2 | 13.25 | 13.25 | 13.41 | 13.05 | 1.07M |
June 13, 2025 | 13.38 | 13.15 | 13.15 | 13.52 | 13.07 | 626,758 |
June 12, 2025 | 13.35 | 13.43 | 13.43 | 13.69 | 13.19 | 842,200 |