23.20
+0.32(+1.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.02 | 23.2 | 23.2 | 23.25 | 22.95 | 52,662 |
September 04, 2025 | 22.88 | 22.88 | 22.88 | 23 | 22.85 | 27,336 |
September 03, 2025 | 22.89 | 22.85 | 22.85 | 22.94 | 22.81 | 31,444 |
September 02, 2025 | 22.65 | 22.8 | 22.8 | 22.87 | 22.53 | 74,206 |
August 29, 2025 | 22.96 | 23 | 22.67 | 23 | 22.85 | 86,339 |
August 28, 2025 | 23.02 | 22.91 | 22.91 | 23.02 | 22.89 | 20,630 |
August 27, 2025 | 23.07 | 22.96 | 22.96 | 23.07 | 22.88 | 17,541 |
August 26, 2025 | 22.95 | 23.01 | 23.01 | 23.02 | 22.8 | 46,412 |
August 25, 2025 | 22.98 | 22.95 | 22.95 | 23.06 | 22.9 | 34,913 |
August 22, 2025 | 22.87 | 22.96 | 22.96 | 23.03 | 22.83 | 49,367 |
August 21, 2025 | 22.84 | 22.8 | 22.8 | 22.84 | 22.77 | 138,272 |
August 20, 2025 | 22.81 | 22.85 | 22.85 | 22.89 | 22.73 | 41,376 |
August 19, 2025 | 22.59 | 22.79 | 22.79 | 22.8 | 22.55 | 42,289 |
August 18, 2025 | 22.56 | 22.59 | 22.59 | 22.63 | 22.45 | 23,479 |
August 15, 2025 | 22.58 | 22.51 | 22.51 | 22.61 | 22.49 | 36,200 |
August 14, 2025 | 22.48 | 22.54 | 22.54 | 22.58 | 22.41 | 30,181 |
August 13, 2025 | 22.47 | 22.58 | 22.58 | 22.58 | 22.45 | 38,654 |
August 12, 2025 | 22.36 | 22.41 | 22.41 | 22.49 | 22.36 | 62,167 |
August 11, 2025 | 22.37 | 22.41 | 22.41 | 22.42 | 22.33 | 48,948 |
August 08, 2025 | 22.37 | 22.32 | 22.32 | 22.37 | 22.25 | 49,481 |
August 07, 2025 | 22.31 | 22.36 | 22.36 | 22.38 | 22.23 | 40,175 |
August 06, 2025 | 22.45 | 22.28 | 22.28 | 22.51 | 22.28 | 45,273 |
August 05, 2025 | 22.46 | 22.45 | 22.45 | 22.63 | 22.38 | 55,087 |
August 04, 2025 | 22.48 | 22.51 | 22.51 | 22.64 | 22.48 | 39,934 |
August 01, 2025 | 22.57 | 22.48 | 22.48 | 22.57 | 22.45 | 20,328 |
July 31, 2025 | 22.5 | 22.54 | 22.54 | 22.64 | 22.42 | 64,452 |
July 30, 2025 | 22.59 | 22.44 | 22.44 | 22.61 | 22.44 | 33,914 |
July 29, 2025 | 22.26 | 22.6 | 22.6 | 22.62 | 22.26 | 62,110 |
July 28, 2025 | 22.29 | 22.29 | 22.29 | 22.36 | 22.26 | 31,187 |
July 25, 2025 | 22.34 | 22.33 | 22.33 | 22.39 | 22.23 | 37,568 |
July 24, 2025 | 22.15 | 22.27 | 22.27 | 22.38 | 22.15 | 33,507 |
July 23, 2025 | 22.23 | 22.26 | 22.26 | 22.33 | 22.13 | 36,827 |
July 22, 2025 | 22.32 | 22.25 | 22.25 | 22.4 | 22.2 | 53,053 |
July 21, 2025 | 22.55 | 22.37 | 22.37 | 22.62 | 22.27 | 57,627 |
July 18, 2025 | 22.57 | 22.47 | 22.47 | 22.57 | 22.35 | 38,923 |
July 17, 2025 | 22.05 | 22.49 | 22.49 | 22.62 | 22.01 | 148,570 |
July 16, 2025 | 22.11 | 21.98 | 21.98 | 22.13 | 21.9 | 59,658 |
July 15, 2025 | 22.17 | 22.01 | 22.01 | 22.31 | 22.01 | 24,027 |
July 14, 2025 | 22.37 | 22.2 | 22.2 | 22.4 | 22.15 | 38,655 |
July 11, 2025 | 22.45 | 22.34 | 22.34 | 22.46 | 22.31 | 33,238 |
July 10, 2025 | 22.3 | 22.49 | 22.49 | 22.5 | 22.28 | 29,492 |
July 09, 2025 | 22.34 | 22.35 | 22.35 | 22.39 | 22.26 | 50,350 |
July 08, 2025 | 22.17 | 22.25 | 22.25 | 22.26 | 22.04 | 34,766 |
July 07, 2025 | 22.24 | 22.17 | 22.17 | 22.27 | 22.14 | 46,725 |
July 03, 2025 | 22.1 | 22.24 | 22.24 | 22.3 | 22.09 | 17,486 |
July 02, 2025 | 21.91 | 22.17 | 22.17 | 22.19 | 21.91 | 34,505 |
July 01, 2025 | 21.81 | 21.91 | 21.91 | 21.96 | 21.77 | 47,839 |
June 30, 2025 | 21.73 | 21.72 | 21.72 | 21.88 | 21.71 | 336,394 |
June 27, 2025 | 21.91 | 21.72 | 21.72 | 21.94 | 21.72 | 75,562 |
June 26, 2025 | 21.83 | 21.88 | 21.88 | 21.92 | 21.83 | 27,798 |
June 25, 2025 | 21.94 | 21.88 | 21.88 | 21.95 | 21.8 | 51,259 |
June 24, 2025 | 21.68 | 21.91 | 21.91 | 21.91 | 21.64 | 53,199 |
June 23, 2025 | 21.62 | 21.66 | 21.66 | 21.73 | 21.59 | 54,986 |
June 20, 2025 | 21.57 | 21.59 | 21.59 | 21.71 | 21.5 | 44,027 |
June 18, 2025 | 21.51 | 21.54 | 21.54 | 21.65 | 21.45 | 39,453 |
June 17, 2025 | 21.43 | 21.5 | 21.5 | 21.58 | 21.33 | 79,503 |
June 16, 2025 | 21.76 | 21.43 | 21.43 | 21.82 | 21.32 | 204,926 |
June 13, 2025 | 21.75 | 21.69 | 21.69 | 21.82 | 21.63 | 42,115 |
June 12, 2025 | 21.91 | 21.81 | 21.81 | 21.91 | 21.77 | 34,296 |
June 11, 2025 | 21.99 | 21.81 | 21.81 | 22.01 | 21.81 | 34,164 |