26.48
+0.315(+1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.25 | 26.17 | 26.17 | 26.47 | 25.97 | 48,114 |
| September 04, 2025 | 25.77 | 25.8 | 25.8 | 25.83 | 25.5 | 26,808 |
| September 03, 2025 | 25.76 | 25.7 | 25.7 | 25.93 | 25.69 | 56,030 |
| September 02, 2025 | 26.16 | 25.41 | 25.41 | 26.16 | 25.41 | 54,513 |
| September 01, 2025 | 26.14 | 26.16 | 26.16 | 26.16 | 26.06 | 8,202 |
| August 29, 2025 | 26.4 | 26.11 | 26.11 | 26.45 | 26 | 22,800 |
| August 28, 2025 | 25.74 | 26.15 | 26.15 | 26.18 | 25.69 | 11,896 |
| August 27, 2025 | 25.48 | 25.51 | 25.51 | 25.55 | 25.42 | 26,043 |
| August 26, 2025 | 25.18 | 25.32 | 25.32 | 25.44 | 25.15 | 48,875 |
| August 22, 2025 | 24.6 | 25.45 | 25.45 | 25.48 | 24.59 | 40,121 |
| August 21, 2025 | 24.69 | 24.74 | 24.74 | 24.75 | 24.5 | 4,788 |
| August 20, 2025 | 24.68 | 24.45 | 24.45 | 24.79 | 24.14 | 27,550 |
| August 19, 2025 | 25.44 | 25.06 | 25.06 | 25.52 | 25 | 24,265 |
| August 18, 2025 | 25.85 | 25.27 | 25.27 | 25.85 | 25.1 | 15,929 |
| August 15, 2025 | 25.2 | 25.22 | 25.22 | 25.23 | 25.06 | 8,780 |
| August 14, 2025 | 25.33 | 25.06 | 25.06 | 25.46 | 25.06 | 15,776 |
| August 13, 2025 | 25.19 | 25.26 | 25.26 | 25.39 | 25.18 | 10,266 |
| August 12, 2025 | 24.68 | 25.01 | 25.01 | 25.02 | 24.56 | 31,737 |
| August 11, 2025 | 24.82 | 24.83 | 24.83 | 25.07 | 24.7 | 10,987 |
| August 08, 2025 | 24.83 | 24.67 | 24.67 | 24.98 | 24.67 | 28,699 |
| August 07, 2025 | 24.88 | 24.82 | 24.82 | 25.25 | 24.6 | 14,527 |
| August 06, 2025 | 24.38 | 24.56 | 24.56 | 24.89 | 24.38 | 10,125 |
| August 05, 2025 | 24.62 | 24.41 | 24.41 | 24.75 | 24.34 | 27,936 |
| August 04, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.09 | 14,590 |
| August 01, 2025 | 24.62 | 23.98 | 23.98 | 24.98 | 23.68 | 134,749 |
| July 31, 2025 | 25.19 | 24.96 | 24.96 | 25.24 | 24.93 | 127,310 |
| July 30, 2025 | 24.88 | 24.95 | 24.95 | 25.04 | 24.82 | 5,026 |
| July 29, 2025 | 25.06 | 24.73 | 24.73 | 25.15 | 24.7 | 14,868 |
| July 28, 2025 | 25.03 | 24.93 | 24.93 | 25.21 | 24.92 | 21,563 |
| July 25, 2025 | 24.69 | 24.74 | 24.74 | 24.77 | 24.63 | 8,601 |
| July 24, 2025 | 24.67 | 24.62 | 24.62 | 24.8 | 24.53 | 27,932 |
| July 23, 2025 | 24.55 | 24.52 | 24.52 | 24.56 | 24.4 | 6,178 |
| July 22, 2025 | 24.48 | 24.4 | 24.4 | 24.54 | 24.09 | 13,643 |
| July 21, 2025 | 24.55 | 24.74 | 24.74 | 24.81 | 24.51 | 18,713 |
| July 18, 2025 | 24.37 | 24.39 | 24.39 | 24.47 | 24.29 | 29,988 |
| July 17, 2025 | 24.29 | 24.32 | 24.32 | 24.34 | 23.83 | 11,195 |
| July 16, 2025 | 23.87 | 23.65 | 23.65 | 23.98 | 23.65 | 27,354 |
| July 15, 2025 | 23.98 | 24.02 | 24.02 | 24.16 | 23.91 | 27,916 |
| July 14, 2025 | 23.59 | 23.83 | 23.83 | 23.91 | 23.5 | 38,411 |
| July 11, 2025 | 23.98 | 23.86 | 23.86 | 24.03 | 23.8 | 4,507 |
| July 10, 2025 | 24.19 | 24.08 | 24.08 | 24.37 | 23.9 | 15,019 |
| July 09, 2025 | 24.08 | 24.13 | 24.13 | 24.32 | 24.04 | 9,733 |
| July 08, 2025 | 24.14 | 23.94 | 23.94 | 24.19 | 23.94 | 20,525 |
| July 07, 2025 | 24.18 | 24.05 | 24.05 | 24.39 | 24.05 | 42,083 |
| July 04, 2025 | 24.23 | 24.15 | 24.15 | 24.28 | 24.1 | 3,838 |
| July 03, 2025 | 24.13 | 24.4 | 24.4 | 24.4 | 24.07 | 34,774 |
| July 02, 2025 | 24 | 23.94 | 23.94 | 24 | 23.68 | 14,864 |
| July 01, 2025 | 24.19 | 23.77 | 23.77 | 24.36 | 23.58 | 41,078 |
| June 30, 2025 | 24.18 | 24.19 | 24.19 | 24.33 | 24 | 13,165 |
| June 27, 2025 | 24.16 | 24.11 | 24.11 | 24.42 | 24.02 | 8,351 |
| June 26, 2025 | 23.73 | 23.94 | 23.94 | 23.98 | 23.66 | 11,048 |
| June 25, 2025 | 23.65 | 23.6 | 23.6 | 23.98 | 23.58 | 353,526 |
| June 24, 2025 | 23.36 | 23.39 | 23.39 | 23.56 | 23.19 | 38,689 |
| June 23, 2025 | 22.71 | 22.9 | 22.9 | 22.96 | 22.5 | 34,989 |
| June 20, 2025 | 22.83 | 22.84 | 22.84 | 23.19 | 22.67 | 2,495 |
| June 19, 2025 | 22.86 | 22.69 | 22.69 | 22.89 | 22.64 | 6,553 |
| June 18, 2025 | 23.01 | 23.05 | 23.05 | 23.08 | 22.89 | 11,717 |
| June 17, 2025 | 23 | 23.1 | 23.1 | 23.16 | 22.94 | 11,337 |
| June 16, 2025 | 22.85 | 23.15 | 23.15 | 23.21 | 22.78 | 31,740 |
| June 13, 2025 | 22.68 | 22.94 | 22.94 | 22.94 | 22.63 | 57,837 |