19.33
-0.73(-3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 19.7 | 19.33 | 19.33 | 19.75 | 19.23 | 6.2M |
| July 31, 2025 | 20.64 | 20.06 | 20.06 | 20.77 | 19.66 | 5.57M |
| July 30, 2025 | 21.05 | 20.64 | 20.64 | 21.35 | 20.41 | 5.29M |
| July 29, 2025 | 21.7 | 21 | 21 | 21.77 | 20.97 | 4.51M |
| July 28, 2025 | 22.24 | 21.78 | 21.78 | 22.26 | 21.73 | 3.68M |
| July 25, 2025 | 22 | 22.19 | 22.19 | 22.2 | 21.65 | 4.27M |
| July 24, 2025 | 22.15 | 21.9 | 21.9 | 22.2 | 21.69 | 4.63M |
| July 23, 2025 | 22.24 | 22.13 | 22.13 | 22.28 | 22.04 | 6.05M |
| July 22, 2025 | 22 | 22.24 | 22.24 | 22.27 | 21.79 | 6.31M |
| July 21, 2025 | 22.1 | 21.83 | 21.83 | 22.26 | 21.8 | 7M |
| July 18, 2025 | 22.03 | 21.63 | 21.63 | 22.28 | 21.39 | 7.36M |
| July 17, 2025 | 21.32 | 21.79 | 21.79 | 21.93 | 21.21 | 6.25M |
| July 16, 2025 | 21.88 | 21.19 | 21.19 | 22.05 | 20.69 | 5.84M |
| July 15, 2025 | 21.13 | 21.15 | 21.15 | 21.7 | 21.04 | 6.15M |
| July 14, 2025 | 21.1 | 21.05 | 21.05 | 21.24 | 20.86 | 8.29M |
| July 11, 2025 | 21.31 | 21.17 | 21.17 | 21.59 | 21 | 4.13M |
| July 10, 2025 | 22 | 21.43 | 21.43 | 22.05 | 21.28 | 5.64M |
| July 09, 2025 | 21.62 | 22.03 | 22.03 | 22.14 | 21.44 | 7.26M |
| July 08, 2025 | 21.88 | 21.65 | 21.65 | 21.91 | 21.53 | 5.28M |
| July 07, 2025 | 21.82 | 21.68 | 21.68 | 21.96 | 21.31 | 4.99M |
| July 03, 2025 | 21.7 | 21.98 | 21.98 | 22.03 | 21.56 | 6.11M |
| July 02, 2025 | 21.09 | 21.59 | 21.59 | 21.78 | 20.95 | 10.02M |
| July 01, 2025 | 21.55 | 21.18 | 21.18 | 21.71 | 20.76 | 12.29M |
| June 30, 2025 | 20.96 | 21.54 | 21.54 | 21.69 | 20.52 | 11.17M |
| June 27, 2025 | 21.75 | 20.73 | 20.73 | 21.86 | 20.53 | 15.96M |
| June 26, 2025 | 21.81 | 21.72 | 21.72 | 22.06 | 21.68 | 14.2M |
| June 25, 2025 | 21.74 | 21.81 | 21.81 | 22.13 | 21.64 | 43.07M |
| June 24, 2025 | 24.28 | 23.51 | 23.51 | 24.69 | 23.4 | 7.07M |
| June 23, 2025 | 23.75 | 24.12 | 24.12 | 24.5 | 23.3 | 7.37M |
| June 20, 2025 | 23.04 | 23.79 | 23.79 | 24.58 | 22.7 | 18.74M |
| June 18, 2025 | 20.73 | 22.5 | 22.5 | 23.52 | 20.5 | 16.8M |
| June 17, 2025 | 20.23 | 20.15 | 20.15 | 20.39 | 19.9 | 5.14M |
| June 16, 2025 | 19.83 | 20.09 | 20.09 | 20.1 | 19.3 | 6.1M |
| June 13, 2025 | 19.91 | 19.66 | 19.66 | 20 | 19.42 | 4.71M |
| June 12, 2025 | 20.52 | 20.1 | 20.1 | 20.63 | 19.73 | 5.91M |
| June 11, 2025 | 20.43 | 19.95 | 19.95 | 20.73 | 19.89 | 10.53M |
| June 10, 2025 | 20.35 | 20.15 | 20.15 | 20.54 | 19.88 | 8.49M |
| June 09, 2025 | 19.25 | 20.13 | 20.13 | 20.31 | 19.05 | 8.77M |
| June 06, 2025 | 18.16 | 19 | 19 | 19.45 | 17.75 | 14.65M |
| June 05, 2025 | 17.19 | 16.75 | 16.75 | 17.36 | 16.58 | 4.51M |
| June 04, 2025 | 16.59 | 17.19 | 17.19 | 17.25 | 16.52 | 3.41M |
| June 03, 2025 | 16.62 | 16.64 | 16.64 | 16.95 | 16.36 | 3.16M |
| June 02, 2025 | 16.86 | 16.55 | 16.55 | 17.02 | 16.16 | 4.85M |
| May 30, 2025 | 17 | 17 | 17 | 17.28 | 16.83 | 7.12M |
| May 29, 2025 | 16.84 | 17.11 | 17.11 | 17.2 | 16.81 | 6.43M |
| May 28, 2025 | 16.39 | 16.96 | 16.96 | 17.32 | 16.39 | 6.94M |
| May 27, 2025 | 16.88 | 16.38 | 16.38 | 17.03 | 16.33 | 7.69M |
| May 23, 2025 | 16.75 | 16.8 | 16.8 | 17.03 | 16.55 | 11.24M |
| May 22, 2025 | 17.01 | 16.82 | 16.82 | 17.59 | 16.46 | 33.05M |
| May 21, 2025 | 16.75 | 17.06 | 17.06 | 17.28 | 15.96 | 12.27M |
| May 20, 2025 | 17.67 | 18.35 | 18.35 | 19.02 | 17.32 | 9.41M |
| May 19, 2025 | 16.5 | 17.51 | 17.51 | 17.85 | 16.46 | 4.28M |
| May 16, 2025 | 16.44 | 16.79 | 16.79 | 16.93 | 16.33 | 4.7M |
| May 15, 2025 | 16.11 | 16.27 | 16.27 | 16.3 | 15.74 | 2.27M |
| May 14, 2025 | 15.73 | 16.04 | 16.04 | 16.11 | 15.27 | 5.72M |
| May 13, 2025 | 14.5 | 15.73 | 15.73 | 15.9 | 14.41 | 7.63M |
| May 12, 2025 | 14.18 | 14.45 | 14.45 | 14.47 | 13.87 | 4.79M |
| May 09, 2025 | 14 | 13.87 | 13.87 | 14.24 | 13.72 | 2.93M |
| May 08, 2025 | 13.56 | 13.89 | 13.89 | 13.99 | 13.3 | 2.42M |
| May 07, 2025 | 13.39 | 13.34 | 13.34 | 13.64 | 13.3 | 5.86M |