28.21
-0.2438(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.34 | 28.29 | 28.29 | 28.43 | 28.23 | 3,380 |
| August 15, 2025 | 28.3 | 28.45 | 28.45 | 28.52 | 28.3 | 581 |
| August 14, 2025 | 28.8 | 28.38 | 28.38 | 28.96 | 28.38 | 2,304 |
| August 13, 2025 | 28.8 | 28.98 | 28.98 | 29.08 | 28.65 | 1,152 |
| August 12, 2025 | 28.49 | 28.76 | 28.76 | 28.93 | 28.49 | 1,018 |
| August 11, 2025 | 28.59 | 28.44 | 28.44 | 28.63 | 28.4 | 1,852 |
| August 08, 2025 | 28.6 | 28.42 | 28.42 | 28.62 | 28.4 | 2,041 |
| August 07, 2025 | 28.52 | 28.04 | 28.04 | 28.52 | 27.95 | 1,383 |
| August 06, 2025 | 28.37 | 28.27 | 28.27 | 28.38 | 28.2 | 536 |
| August 05, 2025 | 28.5 | 28.36 | 28.36 | 28.5 | 28.15 | 3,000 |
| August 04, 2025 | 28.19 | 28.22 | 28.22 | 28.35 | 28.15 | 473 |
| August 01, 2025 | 28.15 | 28.17 | 28.17 | 28.25 | 27.84 | 2,131 |
| July 31, 2025 | 28.01 | 27.99 | 27.99 | 28.25 | 27.9 | 1,400 |
| July 30, 2025 | 28.71 | 28.67 | 28.67 | 28.73 | 28.54 | 376 |
| July 29, 2025 | 28.49 | 28.71 | 28.71 | 28.84 | 28.49 | 2,171 |
| July 28, 2025 | 29.16 | 28.84 | 28.84 | 29.16 | 28.67 | 1,451 |
| July 25, 2025 | 29.25 | 29.21 | 29.21 | 29.44 | 29.13 | 899 |
| July 24, 2025 | 29.53 | 29.39 | 29.39 | 29.59 | 29.39 | 1,231 |
| July 23, 2025 | 29.47 | 29.56 | 29.56 | 29.66 | 29.4 | 1,746 |
| July 22, 2025 | 28.91 | 29.29 | 29.29 | 29.45 | 28.89 | 46,953 |
| July 21, 2025 | 29.18 | 29.1 | 29.1 | 29.44 | 29 | 4,407 |
| July 18, 2025 | 29.7 | 29.37 | 29.37 | 29.76 | 29.37 | 360 |
| July 17, 2025 | 29.88 | 29.54 | 29.54 | 29.99 | 29.35 | 1,003 |
| July 16, 2025 | 29.35 | 29.47 | 29.47 | 29.69 | 29.2 | 797 |
| July 15, 2025 | 29.7 | 29.65 | 29.65 | 29.8 | 29.54 | 578 |
| July 14, 2025 | 30.19 | 29.47 | 29.47 | 30.27 | 29.47 | 1,631 |
| July 11, 2025 | 31.35 | 30.62 | 30.33 | 31.44 | 29.97 | 4,988 |
| July 10, 2025 | 31.09 | 31.7 | 31.4 | 31.79 | 30.84 | 545 |
| July 09, 2025 | 31.09 | 31.29 | 30.99 | 31.31 | 31 | 746 |
| July 08, 2025 | 30.32 | 30.92 | 31.06 | 31.06 | 30.26 | 922 |
| July 07, 2025 | 30.47 | 30.18 | 30.41 | 30.5 | 30.16 | 1,310 |
| July 03, 2025 | 30.88 | 30.43 | 30.43 | 30.89 | 30.42 | 1,216 |
| July 02, 2025 | 30.69 | 30.76 | 30.76 | 30.79 | 30.62 | 136 |
| July 01, 2025 | 30.39 | 30.62 | 30.62 | 31.01 | 30.18 | 4,147 |
| June 30, 2025 | 30.52 | 30.4 | 30.4 | 30.58 | 29.99 | 986 |
| June 27, 2025 | 30.35 | 30.41 | 30.41 | 30.42 | 30.21 | 1,913 |
| June 26, 2025 | 30.3 | 30.2 | 30.2 | 30.3 | 30.07 | 920 |
| June 25, 2025 | 29.9 | 29.86 | 29.86 | 30.13 | 29.86 | 75 |
| June 24, 2025 | 30.66 | 30.57 | 30.57 | 30.74 | 30.49 | 330 |
| June 23, 2025 | 30.78 | 30.77 | 30.77 | 31.06 | 30.53 | 4,928 |
| June 20, 2025 | 30.21 | 30.24 | 30.24 | 30.45 | 30.15 | 463 |
| June 18, 2025 | 30.05 | 30.23 | 30.23 | 30.24 | 29.88 | 487 |
| June 17, 2025 | 30.18 | 30.38 | 30.38 | 30.38 | 30.01 | 265 |
| June 16, 2025 | 30.81 | 30.15 | 30.15 | 30.81 | 30.15 | 1,078 |
| June 13, 2025 | 31.02 | 30.8 | 30.8 | 31.16 | 30.8 | 841 |
| June 12, 2025 | 30.87 | 30.93 | 30.93 | 30.95 | 30.87 | 208 |
| June 11, 2025 | 31.05 | 30.93 | 30.93 | 31.05 | 30.89 | 1,330 |
| June 10, 2025 | 31.26 | 31.36 | 31.36 | 31.36 | 30.99 | 416 |
| June 09, 2025 | 30.96 | 31.06 | 31.06 | 31.08 | 30.52 | 564 |
| June 06, 2025 | 30.88 | 30.55 | 30.55 | 30.89 | 30.37 | 1,416 |
| June 05, 2025 | 30.75 | 30.86 | 30.86 | 30.86 | 30.53 | 423 |
| June 04, 2025 | 30.95 | 30.89 | 30.89 | 30.97 | 30.59 | 658 |
| June 03, 2025 | 30.76 | 30.95 | 30.95 | 31.16 | 30.64 | 655 |
| June 02, 2025 | 30.54 | 30.55 | 30.55 | 30.76 | 30.4 | 606 |
| May 30, 2025 | 30.52 | 30.8 | 30.8 | 30.8 | 30.34 | 1,059 |
| May 29, 2025 | 29.95 | 30.13 | 30.13 | 30.13 | 28.94 | 7,068 |
| May 28, 2025 | 30.44 | 30.25 | 30.25 | 30.44 | 29.95 | 436 |
| May 27, 2025 | 29.81 | 29.96 | 29.96 | 29.97 | 29.72 | 298 |
| May 23, 2025 | 29.55 | 29.27 | 29.27 | 29.55 | 29.12 | 623 |
| May 22, 2025 | 29.42 | 29.37 | 29.37 | 29.44 | 29.03 | 2,144 |