28.12
-0.935(-3.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.94 | 28.12 | 28.12 | 29.05 | 28.1 | 1.64M |
| August 15, 2025 | 28.49 | 29.05 | 29.05 | 29.12 | 28.38 | 1.59M |
| August 14, 2025 | 28.28 | 28.26 | 28.26 | 28.61 | 28.17 | 1.01M |
| August 13, 2025 | 27.64 | 28.63 | 28.63 | 28.73 | 27.51 | 1.31M |
| August 12, 2025 | 26.7 | 27.43 | 27.43 | 27.5 | 26.6 | 1.02M |
| August 11, 2025 | 26.67 | 26.54 | 26.54 | 26.92 | 26.48 | 1.16M |
| August 08, 2025 | 26.62 | 26.71 | 26.71 | 26.87 | 26.48 | 1.37M |
| August 07, 2025 | 26.55 | 26.6 | 26.6 | 26.72 | 26.07 | 1.09M |
| August 06, 2025 | 26.41 | 26.55 | 26.55 | 26.65 | 26.1 | 1.12M |
| August 05, 2025 | 26.59 | 26.6 | 26.6 | 26.87 | 26.2 | 1.83M |
| August 04, 2025 | 26.58 | 26.64 | 26.64 | 26.79 | 26.15 | 1.28M |
| August 01, 2025 | 26.42 | 26.55 | 26.55 | 26.68 | 26.3 | 1.59M |
| July 31, 2025 | 27.49 | 26.49 | 26.49 | 27.63 | 26.35 | 2.24M |
| July 30, 2025 | 27.4 | 27.93 | 27.93 | 28.67 | 26.56 | 5.15M |
| July 29, 2025 | 27.5 | 27 | 27 | 27.52 | 25.72 | 3.3M |
| July 28, 2025 | 26.14 | 26.15 | 26.15 | 26.52 | 26.07 | 2.17M |
| July 25, 2025 | 26.55 | 26.13 | 26.13 | 26.63 | 26.05 | 1.69M |
| July 24, 2025 | 27 | 26.53 | 26.53 | 27.04 | 26.43 | 1.43M |
| July 23, 2025 | 27.25 | 27.19 | 27.19 | 27.29 | 26.68 | 1.94M |
| July 22, 2025 | 26.81 | 27.03 | 27.03 | 27.15 | 26.35 | 2.95M |
| July 21, 2025 | 28.98 | 26.66 | 26.66 | 28.98 | 26.05 | 6.03M |
| July 18, 2025 | 29.5 | 29.22 | 29.22 | 29.6 | 29.09 | 1.4M |
| July 17, 2025 | 29.1 | 29.36 | 29.36 | 29.74 | 29.1 | 1.15M |
| July 16, 2025 | 28.85 | 29.2 | 29.2 | 29.34 | 28.85 | 1.66M |
| July 15, 2025 | 29.94 | 28.85 | 28.85 | 30.06 | 28.69 | 1.4M |
| July 14, 2025 | 30.2 | 29.69 | 29.69 | 30.44 | 29.27 | 2.3M |
| July 11, 2025 | 30.14 | 30.28 | 30.28 | 30.46 | 29.97 | 1.48M |
| July 10, 2025 | 30.05 | 30.46 | 30.46 | 30.9 | 29.89 | 1.38M |
| July 09, 2025 | 29.66 | 29.98 | 29.98 | 30.03 | 29.55 | 2.04M |
| July 08, 2025 | 29.18 | 29.38 | 29.38 | 29.58 | 29.05 | 1.59M |
| July 07, 2025 | 28.78 | 29.23 | 29.23 | 29.53 | 28.67 | 2.15M |
| July 03, 2025 | 29.08 | 28.85 | 28.85 | 29.23 | 28.68 | 1.12M |
| July 02, 2025 | 28.89 | 29 | 29 | 29.18 | 28.66 | 2.17M |
| July 01, 2025 | 28.54 | 28.99 | 28.99 | 30 | 28.49 | 1.89M |
| June 30, 2025 | 28.83 | 28.61 | 28.61 | 28.99 | 28.5 | 1.39M |
| June 27, 2025 | 28.88 | 28.81 | 28.81 | 29.13 | 28.52 | 2.94M |
| June 26, 2025 | 29.05 | 28.83 | 28.83 | 29.33 | 28.66 | 1.8M |
| June 25, 2025 | 29.26 | 28.9 | 28.9 | 29.37 | 28.86 | 1.21M |
| June 24, 2025 | 29.53 | 29.35 | 29.35 | 29.53 | 28.76 | 1.76M |
| June 23, 2025 | 29.24 | 29.26 | 29.26 | 29.36 | 28.76 | 1.48M |
| June 20, 2025 | 29.33 | 29.09 | 29.09 | 29.68 | 28.92 | 3.63M |
| June 18, 2025 | 29.77 | 29.33 | 29.33 | 29.81 | 29.22 | 1.74M |
| June 17, 2025 | 30.24 | 29.77 | 29.77 | 30.52 | 29.63 | 2.49M |
| June 16, 2025 | 30.17 | 29.42 | 29.42 | 30.25 | 29.26 | 1.79M |
| June 13, 2025 | 30.5 | 29.83 | 29.83 | 30.62 | 29.57 | 2.21M |
| June 12, 2025 | 31.03 | 30.78 | 30.78 | 31.22 | 30.56 | 1.59M |
| June 11, 2025 | 31.07 | 31.2 | 31.2 | 31.47 | 30.88 | 1.29M |
| June 10, 2025 | 31.09 | 31.06 | 31.06 | 31.52 | 30.82 | 1M |
| June 09, 2025 | 31.95 | 31.14 | 31.14 | 32.35 | 31.12 | 1.54M |
| June 06, 2025 | 31.46 | 31.71 | 31.71 | 31.82 | 31.25 | 1.13M |
| June 05, 2025 | 31.48 | 31 | 31 | 31.48 | 30.92 | 1.03M |
| June 04, 2025 | 31.22 | 31.54 | 31.54 | 31.7 | 31.08 | 955,200 |
| June 03, 2025 | 31.32 | 31.27 | 31.27 | 31.65 | 31.03 | 1.14M |
| June 02, 2025 | 30.61 | 31.29 | 31.29 | 31.31 | 30.25 | 1.37M |
| May 30, 2025 | 30.25 | 30.61 | 30.61 | 30.92 | 29.7 | 1.75M |
| May 29, 2025 | 30.04 | 30.25 | 30.25 | 30.57 | 29.76 | 1.65M |
| May 28, 2025 | 30.32 | 29.9 | 29.9 | 30.44 | 29.88 | 2.58M |
| May 27, 2025 | 29.67 | 29.9 | 29.9 | 30.06 | 29.31 | 2.89M |
| May 23, 2025 | 29.64 | 29.34 | 29.34 | 29.94 | 29.3 | 1.6M |
| May 22, 2025 | 30.32 | 30.05 | 30.05 | 30.57 | 30.04 | 694,655 |