17.16
+0.26(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17 | 17.16 | 17.16 | 17.17 | 16.96 | 25,061 |
September 04, 2025 | 16.74 | 16.9 | 16.9 | 16.9 | 16.68 | 821,411 |
September 03, 2025 | 16.71 | 16.73 | 16.73 | 16.81 | 16.64 | 55,044 |
September 02, 2025 | 16.73 | 16.64 | 16.64 | 16.75 | 16.61 | 42,210 |
August 29, 2025 | 16.83 | 16.76 | 16.76 | 16.92 | 16.75 | 22,136 |
August 28, 2025 | 16.87 | 16.84 | 16.84 | 16.89 | 16.7 | 519,325 |
August 27, 2025 | 16.82 | 16.84 | 16.84 | 16.84 | 16.74 | 30,570 |
August 26, 2025 | 16.94 | 16.8 | 16.8 | 16.98 | 16.75 | 80,896 |
August 25, 2025 | 17.04 | 16.95 | 16.95 | 17.13 | 16.9 | 8,087 |
August 22, 2025 | 17.04 | 17.02 | 17.02 | 17.15 | 17 | 14,727 |
August 21, 2025 | 16.98 | 16.93 | 16.93 | 17.03 | 16.88 | 17,964 |
August 20, 2025 | 17.02 | 16.99 | 16.99 | 17.02 | 16.92 | 23,683 |
August 19, 2025 | 16.92 | 17 | 17 | 17.1 | 16.8 | 641,998 |
August 18, 2025 | 16.98 | 16.9 | 16.9 | 16.98 | 16.83 | 7,168 |
August 15, 2025 | 16.89 | 16.84 | 16.84 | 16.94 | 16.84 | 8,648 |
August 14, 2025 | 17 | 16.9 | 16.9 | 17 | 16.9 | 11,625 |
August 13, 2025 | 16.94 | 17.02 | 17.02 | 17.02 | 16.93 | 7,471 |
August 12, 2025 | 16.85 | 16.87 | 16.87 | 16.9 | 16.75 | 4,020 |
August 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.79 | 1,794 |
August 08, 2025 | 16.81 | 16.76 | 16.76 | 16.81 | 16.69 | 4,723 |
August 07, 2025 | 16.82 | 16.68 | 16.68 | 16.82 | 16.68 | 4,467 |
August 06, 2025 | 16.86 | 16.78 | 16.78 | 16.93 | 16.72 | 6,620 |
August 05, 2025 | 16.94 | 16.85 | 16.85 | 16.94 | 16.85 | 10,461 |
August 04, 2025 | 16.63 | 16.93 | 16.93 | 16.94 | 16.63 | 8,835 |
August 01, 2025 | 16.62 | 16.71 | 16.71 | 16.71 | 16.56 | 5,677 |
July 31, 2025 | 16.55 | 16.57 | 16.57 | 16.66 | 16.52 | 16,021 |
July 30, 2025 | 16.54 | 16.51 | 16.51 | 16.62 | 16.49 | 16,167 |
July 29, 2025 | 16.45 | 16.54 | 16.54 | 16.54 | 16.4 | 8,850 |
July 28, 2025 | 16.44 | 16.41 | 16.41 | 16.44 | 16.31 | 6,480 |
July 25, 2025 | 16.44 | 16.47 | 16.47 | 16.47 | 16.35 | 3,613 |
July 24, 2025 | 16.36 | 16.42 | 16.42 | 16.42 | 16.24 | 5,490 |
July 23, 2025 | 16.33 | 16.33 | 16.33 | 16.43 | 16.26 | 10,783 |
July 22, 2025 | 16.45 | 16.39 | 16.39 | 16.45 | 16.36 | 8,536 |
July 21, 2025 | 16.58 | 16.47 | 16.47 | 16.68 | 16.41 | 11,388 |
July 18, 2025 | 16.5 | 16.53 | 16.53 | 16.66 | 16.44 | 10,664 |
July 17, 2025 | 16.41 | 16.59 | 16.59 | 16.59 | 16.35 | 11,406 |
July 16, 2025 | 16.5 | 16.41 | 16.41 | 16.51 | 16.37 | 13,181 |
July 15, 2025 | 16.66 | 16.55 | 16.55 | 16.7 | 16.48 | 21,319 |
July 14, 2025 | 16.8 | 16.75 | 16.75 | 16.8 | 16.59 | 11,034 |
July 11, 2025 | 17.02 | 16.8 | 16.8 | 17.02 | 16.7 | 5,376 |
July 10, 2025 | 16.81 | 16.99 | 16.99 | 17.01 | 16.81 | 9,998 |
July 09, 2025 | 16.76 | 16.89 | 16.89 | 16.9 | 16.75 | 9,208 |
July 08, 2025 | 16.71 | 16.76 | 16.76 | 16.79 | 16.71 | 7,763 |
July 07, 2025 | 16.82 | 16.8 | 16.8 | 16.87 | 16.8 | 19,413 |
July 03, 2025 | 16.73 | 16.87 | 16.87 | 16.93 | 16.55 | 13,567 |
July 02, 2025 | 16.71 | 16.79 | 16.79 | 16.86 | 16.67 | 18,811 |
July 01, 2025 | 16.66 | 16.73 | 16.73 | 16.77 | 16.52 | 7,903 |
June 30, 2025 | 16.64 | 16.58 | 16.58 | 16.64 | 16.42 | 10,602 |
June 27, 2025 | 16.6 | 16.51 | 16.51 | 16.65 | 16.51 | 8,736 |
June 26, 2025 | 16.51 | 16.58 | 16.58 | 16.58 | 16.43 | 10,480 |
June 25, 2025 | 16.49 | 16.44 | 16.44 | 16.49 | 16.38 | 8,029 |
June 24, 2025 | 16.37 | 16.49 | 16.49 | 16.49 | 16.27 | 7,017 |
June 23, 2025 | 16.39 | 16.25 | 16.25 | 16.39 | 16.21 | 6,164 |
June 20, 2025 | 16.15 | 16.32 | 16.32 | 16.33 | 16.15 | 7,712 |
June 18, 2025 | 16.13 | 16.23 | 16.23 | 16.23 | 16.13 | 7,492 |
June 17, 2025 | 16.25 | 16.15 | 16.15 | 16.25 | 16.12 | 5,688 |
June 16, 2025 | 16.24 | 16.21 | 16.21 | 16.38 | 16.11 | 4,212 |
June 13, 2025 | 16.33 | 16.25 | 16.25 | 16.38 | 16.16 | 32,775 |
June 12, 2025 | 16.29 | 16.34 | 16.34 | 16.34 | 16.24 | 21,546 |
June 11, 2025 | 16.57 | 16.52 | 16.26 | 16.6 | 16.48 | 26,181 |