20.56
-0.27(-1.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.79 | 20.56 | 20.56 | 20.91 | 20.52 | 2.73M |
September 25, 2025 | 21.27 | 20.83 | 20.83 | 21.53 | 20.8 | 3.1M |
September 24, 2025 | 21.75 | 21.42 | 21.42 | 21.98 | 21.39 | 2.51M |
September 23, 2025 | 22.29 | 21.94 | 21.94 | 22.53 | 21.9 | 1.76M |
September 22, 2025 | 22.5 | 22.2 | 22.2 | 22.58 | 22.18 | 1.57M |
September 19, 2025 | 22.81 | 22.57 | 22.57 | 22.86 | 22.18 | 3.12M |
September 18, 2025 | 22.83 | 22.69 | 22.69 | 23.21 | 22.63 | 1.43M |
September 17, 2025 | 23.28 | 22.61 | 22.61 | 23.66 | 22.52 | 1.81M |
September 16, 2025 | 23.4 | 23.22 | 23.22 | 23.58 | 23.05 | 1.67M |
September 15, 2025 | 23.24 | 23.31 | 23.31 | 23.38 | 22.83 | 3.14M |
September 12, 2025 | 23.51 | 23.01 | 23.01 | 23.51 | 22.79 | 1.89M |
September 11, 2025 | 22.98 | 23.54 | 23.54 | 23.73 | 22.91 | 1.37M |
September 10, 2025 | 22.76 | 22.89 | 22.89 | 23.4 | 22.57 | 1.94M |
September 09, 2025 | 23.21 | 22.83 | 22.83 | 23.44 | 22.48 | 2.27M |
September 08, 2025 | 23.57 | 23.2 | 23.2 | 23.58 | 23 | 2.23M |
September 05, 2025 | 23.85 | 23.71 | 23.71 | 24.27 | 23.58 | 1.78M |
September 04, 2025 | 23.12 | 23.62 | 23.62 | 23.72 | 22.86 | 2.54M |
September 03, 2025 | 23.69 | 23.39 | 23.39 | 23.86 | 23.26 | 2.24M |
September 02, 2025 | 23.91 | 23.79 | 23.72 | 23.91 | 23.5 | 1.83M |
August 29, 2025 | 24.52 | 24.24 | 24.24 | 24.77 | 24.19 | 1.96M |
August 28, 2025 | 25.08 | 24.56 | 24.56 | 25.08 | 24.35 | 2.01M |
August 27, 2025 | 24.44 | 24.91 | 24.91 | 25.04 | 24.43 | 1.39M |
August 26, 2025 | 24.69 | 24.54 | 24.54 | 25.01 | 24.47 | 1.66M |
August 25, 2025 | 24.66 | 24.75 | 24.75 | 25.18 | 24.58 | 2.13M |
August 22, 2025 | 23.62 | 24.92 | 24.92 | 25.06 | 23.28 | 3.07M |
August 21, 2025 | 23.4 | 23.4 | 23.4 | 23.53 | 23.17 | 2.26M |
August 20, 2025 | 24.5 | 23.7 | 23.7 | 24.65 | 23.66 | 2.06M |
August 19, 2025 | 24.29 | 24.49 | 24.49 | 24.85 | 23.96 | 1.92M |
August 18, 2025 | 24.13 | 24.18 | 24.18 | 24.56 | 24.03 | 2.06M |
August 15, 2025 | 24.69 | 24.18 | 24.18 | 24.79 | 24.12 | 1.66M |
August 14, 2025 | 25.14 | 24.65 | 24.65 | 25.24 | 24.56 | 3.14M |
August 13, 2025 | 24.75 | 25.59 | 25.59 | 25.92 | 24.62 | 3.97M |
August 12, 2025 | 24.19 | 24.71 | 24.71 | 24.74 | 24.04 | 2.01M |
August 11, 2025 | 24.29 | 23.95 | 23.95 | 24.41 | 23.66 | 2.3M |
August 08, 2025 | 24.76 | 24.35 | 24.35 | 24.76 | 24.2 | 2.3M |
August 07, 2025 | 24.89 | 24.67 | 24.67 | 25.16 | 24.33 | 2.36M |
August 06, 2025 | 25.37 | 24.53 | 24.53 | 25.52 | 24.38 | 2.47M |
August 05, 2025 | 25.41 | 25.35 | 25.35 | 25.76 | 24.74 | 3.46M |
August 04, 2025 | 25.7 | 25.1 | 25.1 | 25.82 | 24.81 | 4.04M |
August 01, 2025 | 23.27 | 25.33 | 25.33 | 26.64 | 22.96 | 9.71M |
July 31, 2025 | 29.92 | 29.35 | 29.35 | 30.05 | 29.13 | 2.61M |
July 30, 2025 | 31.3 | 30.1 | 30.1 | 31.32 | 29.87 | 2.53M |
July 29, 2025 | 31.7 | 31.18 | 31.18 | 31.88 | 30.71 | 1.96M |
July 28, 2025 | 31.74 | 31.63 | 31.63 | 31.77 | 31.34 | 1.34M |
July 25, 2025 | 31.5 | 31.65 | 31.65 | 31.77 | 31.21 | 1.32M |
July 24, 2025 | 30.56 | 31.25 | 31.25 | 31.45 | 30.53 | 1.69M |
July 23, 2025 | 30.41 | 30.85 | 30.85 | 30.94 | 30.29 | 1.06M |
July 22, 2025 | 29.95 | 30.26 | 30.26 | 30.52 | 29.69 | 1.58M |
July 21, 2025 | 30.61 | 29.73 | 29.73 | 30.85 | 29.71 | 2.41M |
July 18, 2025 | 30.62 | 30.4 | 30.4 | 30.68 | 30.04 | 2.02M |
July 17, 2025 | 29.84 | 30.37 | 30.37 | 30.54 | 29.75 | 1.45M |
July 16, 2025 | 29.77 | 29.66 | 29.66 | 29.77 | 28.73 | 1M |
July 15, 2025 | 30.44 | 29.63 | 29.63 | 30.44 | 29.49 | 1.57M |
July 14, 2025 | 30.21 | 30.14 | 30.14 | 30.37 | 29.91 | 1.32M |
July 11, 2025 | 30.24 | 30.4 | 30.4 | 30.45 | 29.93 | 1.43M |
July 10, 2025 | 29.23 | 30.68 | 30.68 | 30.85 | 28.57 | 2.79M |
July 09, 2025 | 28.59 | 29.08 | 29.08 | 29.1 | 28.15 | 1.32M |
July 08, 2025 | 28.45 | 28.54 | 28.54 | 28.92 | 28.14 | 2.06M |
July 07, 2025 | 28.59 | 28.25 | 28.25 | 29.16 | 28.11 | 1.94M |
July 03, 2025 | 28.95 | 28.9 | 28.9 | 29.25 | 28.73 | 846,000 |