28.10
-0.1(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.6 | 28.1 | 28.1 | 28.8 | 26.6 | 2,165 |
| August 15, 2025 | 29 | 28.2 | 28.2 | 29.3 | 28 | 2,929 |
| August 14, 2025 | 29.6 | 28.45 | 28.45 | 29.6 | 27.6 | 3,388 |
| August 13, 2025 | 27.9 | 28.7 | 28.7 | 29.5 | 27.7 | 2,333 |
| August 12, 2025 | 27.8 | 27.95 | 27.95 | 28.4 | 26.3 | 6,171 |
| August 11, 2025 | 26.2 | 27 | 27 | 28.3 | 25.9 | 4,448 |
| August 08, 2025 | 24.7 | 25.5 | 25.5 | 25.9 | 24.2 | 3,873 |
| August 07, 2025 | 23.2 | 24 | 24 | 24.7 | 23.2 | 5,424 |
| August 06, 2025 | 20.4 | 22.6 | 22.6 | 22.6 | 19.75 | 2,754 |
| August 05, 2025 | 19.5 | 19.98 | 19.98 | 20.1 | 19.5 | 3,247 |
| August 04, 2025 | 20 | 20.25 | 20.25 | 20.9 | 19.7 | 1,360 |
| August 01, 2025 | 22 | 19.5 | 19.5 | 22.5 | 19.4 | 24,489 |
| July 31, 2025 | 21.9 | 21.15 | 21.15 | 22.1 | 21.15 | 1,948 |
| July 30, 2025 | 21.6 | 21.6 | 21.6 | 22.7 | 21.5 | 1,063 |
| July 29, 2025 | 23 | 22.35 | 22.35 | 23.2 | 22.2 | 1,105 |
| July 28, 2025 | 23.8 | 23.1 | 23.1 | 23.8 | 22.8 | 559 |
| July 25, 2025 | 23.1 | 23.1 | 23.1 | 23.3 | 23 | 91 |
| July 24, 2025 | 22.2 | 23.35 | 23.35 | 23.6 | 22.2 | 582 |
| July 23, 2025 | 23.9 | 22.7 | 22.7 | 23.9 | 22.4 | 1,029 |
| July 22, 2025 | 22.7 | 22.85 | 22.85 | 22.9 | 22.3 | 2,366 |
| July 21, 2025 | 22.7 | 22.75 | 22.75 | 23.5 | 22.1 | 835 |
| July 18, 2025 | 22 | 21.6 | 21.6 | 22.6 | 21.5 | 1,121 |
| July 17, 2025 | 22.7 | 21.8 | 21.8 | 22.7 | 21.8 | 235 |
| July 16, 2025 | 21 | 21.65 | 21.65 | 22.5 | 21 | 366 |
| July 15, 2025 | 21.1 | 22.1 | 22.1 | 22.3 | 21.1 | 1,640 |
| July 14, 2025 | 21.5 | 21.85 | 21.85 | 22.1 | 21 | 1,055 |
| July 11, 2025 | 23 | 21.85 | 21.85 | 23 | 21.8 | 341 |
| July 10, 2025 | 22.1 | 23 | 23 | 23 | 21.6 | 494 |
| July 09, 2025 | 22.4 | 21.45 | 21.45 | 22.4 | 21 | 787 |
| July 08, 2025 | 22.4 | 22 | 22 | 22.4 | 21.5 | 2,142 |
| July 07, 2025 | 22.5 | 22.4 | 22.4 | 23.7 | 22.3 | 1,752 |
| July 04, 2025 | 22.4 | 22.65 | 22.65 | 23 | 22.4 | 4,640 |
| July 03, 2025 | 23.5 | 22.75 | 22.75 | 23.5 | 21.7 | 2,547 |
| July 02, 2025 | 21.2 | 22.25 | 22.25 | 22.9 | 21.2 | 11,252 |
| July 01, 2025 | 21.1 | 21.5 | 21.5 | 22.1 | 19.8 | 4,890 |
| June 30, 2025 | 19.85 | 19.27 | 19.27 | 19.9 | 18.9 | 3,484 |
| June 27, 2025 | 20.6 | 19.45 | 19.45 | 20.6 | 19.2 | 2,873 |
| June 26, 2025 | 20.8 | 19.05 | 19.05 | 20.8 | 19 | 5,472 |
| June 25, 2025 | 19.15 | 19.75 | 19.75 | 20.3 | 19.15 | 6,133 |
| June 24, 2025 | 19.95 | 19.43 | 19.43 | 21.3 | 19.3 | 1,926 |
| June 23, 2025 | 19.45 | 19.2 | 19.2 | 19.75 | 19.15 | 3,645 |
| June 20, 2025 | 18.5 | 18.43 | 18.43 | 18.9 | 17.35 | 1,914 |
| June 19, 2025 | 18.05 | 17.63 | 17.63 | 18.45 | 17.55 | 225 |
| June 18, 2025 | 18.4 | 18.27 | 18.27 | 19 | 17.65 | 2,032 |
| June 17, 2025 | 18.5 | 18.4 | 18.4 | 18.55 | 18.2 | 509 |
| June 16, 2025 | 17.8 | 18.5 | 18.5 | 18.75 | 17.8 | 2,076 |
| June 13, 2025 | 18.15 | 18.43 | 18.43 | 19.35 | 17.6 | 1,222 |
| June 12, 2025 | 19.5 | 18.68 | 18.68 | 19.9 | 18.5 | 1,365 |
| June 11, 2025 | 20.6 | 19.58 | 19.58 | 20.6 | 19.58 | 2,133 |
| June 10, 2025 | 20.2 | 20.2 | 20.2 | 20.6 | 19.3 | 2,473 |
| June 09, 2025 | 20.8 | 20.65 | 20.65 | 20.9 | 20.5 | 1,154 |
| June 06, 2025 | 19.9 | 20.15 | 20.15 | 20.5 | 19.6 | 689 |
| June 05, 2025 | 20.3 | 20.55 | 20.55 | 20.55 | 19.6 | 770 |
| June 04, 2025 | 20.8 | 20.55 | 20.55 | 21.1 | 19.8 | 734 |
| June 03, 2025 | 19.7 | 20.05 | 20.05 | 20.1 | 19.7 | 100 |
| June 02, 2025 | 19.1 | 19.45 | 19.45 | 19.8 | 19 | 321 |
| May 30, 2025 | 19.55 | 19.13 | 19.13 | 19.55 | 18.45 | 240 |
| May 29, 2025 | 22 | 19.5 | 19.5 | 22 | 19.5 | 5,685 |
| May 28, 2025 | 19.65 | 19.65 | 19.65 | 20.7 | 19.25 | 11,349 |
| May 27, 2025 | 19.8 | 19.2 | 19.2 | 19.8 | 18.7 | 3,929 |