28.14
-0.8183(-2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.8 | 28.96 | 28.96 | 29.63 | 27.45 | 3,480 |
| September 04, 2025 | 26.77 | 26.9 | 26.9 | 27.9 | 26.47 | 2,099 |
| September 03, 2025 | 25.8 | 26.23 | 26.23 | 26.48 | 25.8 | 2,262 |
| September 02, 2025 | 24.63 | 25.82 | 25.82 | 26.06 | 24.59 | 1,606 |
| August 29, 2025 | 23.53 | 25.51 | 25.51 | 26.39 | 23.5 | 20,018 |
| August 28, 2025 | 23.17 | 22.74 | 22.74 | 23.17 | 22.74 | 1,661 |
| August 27, 2025 | 24.05 | 23.04 | 23.04 | 24.05 | 23.04 | 2,725 |
| August 26, 2025 | 23.93 | 23.41 | 23.41 | 25.82 | 20.15 | 8,993 |
| August 22, 2025 | 22.06 | 22.22 | 22.22 | 22.69 | 22.06 | 497 |
| August 21, 2025 | 22.96 | 22.44 | 22.44 | 22.96 | 22.28 | 773 |
| August 20, 2025 | 22.35 | 22.71 | 22.71 | 22.91 | 22.35 | 51 |
| August 19, 2025 | 22.95 | 22.02 | 22.02 | 23.29 | 21.95 | 2,431 |
| August 18, 2025 | 23 | 22.98 | 22.98 | 23.02 | 22.56 | 646 |
| August 15, 2025 | 22 | 23.62 | 23.62 | 23.88 | 22 | 4,815 |
| August 14, 2025 | 21.64 | 21.13 | 21.13 | 21.64 | 20.7 | 153 |
| August 13, 2025 | 21.78 | 21.89 | 21.89 | 22.58 | 21.78 | 378 |
| August 12, 2025 | 21.7 | 21.39 | 21.39 | 21.7 | 21 | 1,202 |
| August 11, 2025 | 22 | 21.51 | 21.51 | 22.22 | 21.49 | 344 |
| August 08, 2025 | 21.78 | 21.13 | 21.13 | 21.78 | 21.13 | 1,047 |
| August 07, 2025 | 22.45 | 21.9 | 21.9 | 22.45 | 21.68 | 235 |
| August 06, 2025 | 21.17 | 22.3 | 22.3 | 22.42 | 21.17 | 691 |
| August 05, 2025 | 22 | 21.56 | 21.56 | 22 | 20.7 | 345 |
| August 04, 2025 | 20.74 | 20.92 | 20.92 | 20.92 | 20.47 | 727 |
| August 01, 2025 | 21.73 | 21.41 | 21.41 | 21.73 | 20.64 | 1,344 |
| July 31, 2025 | 21.49 | 21.95 | 21.95 | 23.17 | 21.11 | 1,568 |
| July 30, 2025 | 23.51 | 22.7 | 22.7 | 23.51 | 22.67 | 1,617 |
| July 29, 2025 | 23.5 | 23.3 | 23.3 | 24.77 | 22.78 | 1,152 |
| July 28, 2025 | 23.19 | 22.94 | 22.94 | 23.2 | 22.08 | 1,644 |
| July 25, 2025 | 24.23 | 23.91 | 23.91 | 24.7 | 23.23 | 2,882 |
| July 24, 2025 | 24.3 | 25.2 | 25.2 | 25.5 | 23.9 | 4,127 |
| July 23, 2025 | 23.78 | 23.24 | 23.24 | 23.9 | 22.68 | 7,879 |
| July 22, 2025 | 22.52 | 24.95 | 24.95 | 25.42 | 22.23 | 20,896 |
| July 21, 2025 | 20.79 | 21.21 | 21.21 | 21.25 | 20.79 | 360 |
| July 18, 2025 | 21.2 | 20.84 | 20.84 | 21.54 | 20.52 | 3,505 |
| July 17, 2025 | 20.15 | 21.32 | 21.32 | 21.65 | 20.15 | 1,468 |
| July 16, 2025 | 20.33 | 20.09 | 20.09 | 20.33 | 20.09 | 40 |
| July 15, 2025 | 19.84 | 19.92 | 19.92 | 20.33 | 19.84 | 1,552 |
| July 14, 2025 | 20.35 | 20.15 | 20.15 | 20.35 | 19.87 | 118 |
| July 11, 2025 | 19.51 | 20.09 | 19.8 | 20.09 | 19.5 | 2,262 |
| July 10, 2025 | 19.51 | 20.48 | 20.48 | 20.52 | 19.51 | 3,222 |
| July 09, 2025 | 18.29 | 18.36 | 18.36 | 18.98 | 18.15 | 4,867 |
| July 08, 2025 | 19.33 | 19.7 | 19.7 | 19.99 | 18.9 | 5,819 |
| July 07, 2025 | 18.3 | 17.8 | 17.8 | 18.3 | 17.12 | 10,137 |
| July 03, 2025 | 18.24 | 18.96 | 18.96 | 19.13 | 18.01 | 2,409 |
| July 02, 2025 | 16.7 | 18.1 | 18.1 | 18.35 | 16.7 | 19,578 |
| July 01, 2025 | 15.2 | 15.4 | 15.4 | 15.45 | 14.94 | 2,975 |
| June 30, 2025 | 15.7 | 15.4 | 15.4 | 15.88 | 15 | 4,521 |
| June 27, 2025 | 14.86 | 15.03 | 15.03 | 15.03 | 14.8 | 3,532 |
| June 26, 2025 | 14.23 | 14.53 | 14.53 | 14.76 | 14.23 | 22,200 |
| June 25, 2025 | 14.3 | 14.47 | 14.47 | 14.47 | 13.92 | 5,742 |
| June 24, 2025 | 14.24 | 14.29 | 14.29 | 14.62 | 14.24 | 4,081 |
| June 23, 2025 | 13.81 | 13.76 | 13.76 | 13.89 | 13.76 | 894 |
| June 20, 2025 | 14.21 | 14.08 | 14.05 | 14.5 | 14.02 | 4,273 |
| June 18, 2025 | 13.49 | 14.35 | 14.35 | 14.42 | 13.49 | 796 |
| June 17, 2025 | 13.6 | 13.97 | 13.97 | 14.18 | 13.6 | 3,138 |
| June 16, 2025 | 14.21 | 14.45 | 14.45 | 14.59 | 14 | 897 |
| June 13, 2025 | 13.91 | 13.72 | 13.72 | 14.01 | 13.72 | 530 |
| June 12, 2025 | 14.44 | 14.31 | 14.31 | 14.44 | 14.1 | 1,036 |
| June 11, 2025 | 15.15 | 14.67 | 14.67 | 15.15 | 14.54 | 3,824 |
| June 10, 2025 | 14.48 | 14.69 | 14.61 | 14.7 | 14.48 | 1,008 |