21.83
+0.41(+1.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.56 | 21.83 | 21.83 | 21.83 | 21.55 | 15,978 |
September 04, 2025 | 21.26 | 21.42 | 21.42 | 21.44 | 21.26 | 13,770 |
September 03, 2025 | 21.12 | 21.28 | 21.28 | 21.34 | 21.12 | 14,574 |
September 02, 2025 | 21.17 | 21.2 | 21.2 | 21.24 | 21.07 | 18,459 |
August 29, 2025 | 21.55 | 21.17 | 21.17 | 21.55 | 21.17 | 61,823 |
August 28, 2025 | 21.42 | 21.44 | 21.44 | 21.56 | 21.42 | 5,793 |
August 27, 2025 | 21.37 | 21.55 | 21.55 | 21.55 | 21.35 | 17,561 |
August 26, 2025 | 21.65 | 21.44 | 21.44 | 21.75 | 21.44 | 28,889 |
August 25, 2025 | 21.67 | 21.68 | 21.68 | 21.89 | 21.61 | 17,519 |
August 22, 2025 | 21.62 | 21.69 | 21.69 | 21.8 | 21.62 | 10,210 |
August 21, 2025 | 21.63 | 21.6 | 21.6 | 21.76 | 21.6 | 9,504 |
August 20, 2025 | 21.81 | 21.69 | 21.69 | 21.81 | 21.65 | 16,254 |
August 19, 2025 | 21.7 | 21.74 | 21.74 | 21.82 | 21.68 | 20,313 |
August 18, 2025 | 21.63 | 21.67 | 21.67 | 21.7 | 21.63 | 5,192 |
August 15, 2025 | 21.65 | 21.69 | 21.69 | 21.71 | 21.64 | 6,352 |
August 14, 2025 | 21.69 | 21.63 | 21.63 | 21.69 | 21.58 | 11,252 |
August 13, 2025 | 21.55 | 21.71 | 21.71 | 21.73 | 21.39 | 15,758 |
August 12, 2025 | 21.44 | 21.53 | 21.53 | 21.54 | 21.44 | 13,067 |
August 11, 2025 | 21.42 | 21.42 | 21.42 | 21.44 | 21.33 | 11,088 |
August 08, 2025 | 21.26 | 21.42 | 21.42 | 21.42 | 21.26 | 12,882 |
August 07, 2025 | 21.34 | 21.26 | 21.26 | 21.43 | 21.26 | 11,634 |
August 06, 2025 | 21.6 | 21.44 | 21.44 | 21.6 | 21.39 | 17,898 |
August 05, 2025 | 21.52 | 21.53 | 21.53 | 21.58 | 21.38 | 25,281 |
August 04, 2025 | 21.18 | 21.45 | 21.45 | 21.45 | 21.18 | 6,109 |
August 01, 2025 | 21.2 | 21.24 | 21.24 | 21.34 | 21.18 | 17,095 |
July 31, 2025 | 21.05 | 21.29 | 21.29 | 21.34 | 20.9 | 78,377 |
July 30, 2025 | 20.99 | 20.83 | 20.83 | 21.12 | 20.83 | 14,628 |
July 29, 2025 | 20.78 | 21.01 | 21.01 | 21.01 | 20.78 | 15,413 |
July 28, 2025 | 20.82 | 20.89 | 20.89 | 20.89 | 20.7 | 22,067 |
July 25, 2025 | 20.76 | 20.82 | 20.82 | 20.82 | 20.66 | 14,698 |
July 24, 2025 | 20.63 | 20.67 | 20.67 | 20.74 | 20.63 | 7,436 |
July 23, 2025 | 20.69 | 20.72 | 20.72 | 20.77 | 20.68 | 9,049 |
July 22, 2025 | 20.81 | 20.82 | 20.82 | 20.82 | 20.74 | 7,914 |
July 21, 2025 | 20.9 | 20.79 | 20.79 | 20.9 | 20.73 | 13,195 |
July 18, 2025 | 20.76 | 20.85 | 20.85 | 20.85 | 20.58 | 8,954 |
July 17, 2025 | 20.67 | 20.84 | 20.84 | 20.84 | 20.66 | 17,304 |
July 16, 2025 | 20.66 | 20.61 | 20.61 | 20.8 | 20.59 | 16,541 |
July 15, 2025 | 20.95 | 20.65 | 20.65 | 21.04 | 20.64 | 26,160 |
July 14, 2025 | 21.02 | 20.9 | 20.9 | 21.12 | 20.83 | 22,702 |
July 11, 2025 | 21.26 | 21.1 | 21.1 | 21.26 | 20.99 | 15,211 |
July 10, 2025 | 21.04 | 21.26 | 21.26 | 21.28 | 21.02 | 10,505 |
July 09, 2025 | 20.98 | 21.12 | 21.12 | 21.13 | 20.96 | 28,114 |
July 08, 2025 | 20.78 | 20.93 | 20.93 | 20.93 | 20.75 | 16,321 |
July 07, 2025 | 20.79 | 20.81 | 20.81 | 20.88 | 20.77 | 12,645 |
July 03, 2025 | 20.78 | 20.88 | 20.88 | 20.89 | 20.78 | 12,805 |
July 02, 2025 | 20.5 | 20.78 | 20.78 | 20.79 | 20.44 | 27,283 |
July 01, 2025 | 20.38 | 20.53 | 20.53 | 20.57 | 20.34 | 26,503 |
June 30, 2025 | 20.52 | 20.34 | 20.34 | 20.69 | 20.33 | 87,547 |
June 27, 2025 | 20.61 | 20.55 | 20.55 | 20.69 | 20.53 | 38,434 |
June 26, 2025 | 20.53 | 20.58 | 20.58 | 20.59 | 20.43 | 17,062 |
June 25, 2025 | 20.5 | 20.44 | 20.44 | 20.5 | 20.4 | 25,768 |
June 24, 2025 | 20.41 | 20.5 | 20.5 | 20.5 | 20.37 | 49,904 |
June 23, 2025 | 20.36 | 20.33 | 20.33 | 20.37 | 20.27 | 15,481 |
June 20, 2025 | 20.21 | 20.27 | 20.27 | 20.34 | 20.21 | 15,435 |
June 18, 2025 | 20.24 | 20.21 | 20.21 | 20.36 | 20.21 | 18,215 |
June 17, 2025 | 20.36 | 20.23 | 20.23 | 20.36 | 20.21 | 21,620 |
June 16, 2025 | 20.45 | 20.26 | 20.26 | 20.48 | 20.22 | 22,627 |
June 13, 2025 | 20.47 | 20.4 | 20.4 | 21.75 | 20.34 | 17,492 |
June 12, 2025 | 20.63 | 20.49 | 20.49 | 20.63 | 20.46 | 40,739 |
June 11, 2025 | 20.85 | 20.8 | 20.48 | 20.87 | 20.8 | 26,773 |