28.40
-0.5288(-1.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.72 | 29.47 | 29.47 | 29.72 | 29.43 | 11,214 |
September 25, 2025 | 29.62 | 29.52 | 29.52 | 30.2 | 29.07 | 12,125 |
September 24, 2025 | 29.89 | 29.76 | 29.76 | 30.59 | 29.53 | 10,200 |
September 23, 2025 | 30.3 | 29.69 | 29.69 | 30.3 | 29.33 | 12,745 |
September 22, 2025 | 29.71 | 29.6 | 29.6 | 29.81 | 29.41 | 12,100 |
September 19, 2025 | 30.55 | 29.75 | 29.75 | 30.59 | 29.64 | 47,829 |
September 18, 2025 | 30.02 | 30.77 | 30.77 | 30.96 | 30.02 | 21,429 |
September 17, 2025 | 30.23 | 29.72 | 29.72 | 30.92 | 29.62 | 35,822 |
September 16, 2025 | 29.53 | 29.8 | 29.8 | 30.04 | 29.28 | 15,827 |
September 15, 2025 | 29.75 | 29.78 | 29.78 | 29.98 | 29.5 | 15,400 |
September 12, 2025 | 29.79 | 29.63 | 29.63 | 29.81 | 28.85 | 15,400 |
September 11, 2025 | 29.8 | 30.17 | 30.17 | 30.57 | 29.76 | 23,646 |
September 10, 2025 | 29.78 | 30.14 | 29.89 | 30.2 | 29.41 | 22,446 |
September 09, 2025 | 30.1 | 29.77 | 29.52 | 30.1 | 29.61 | 12,623 |
September 08, 2025 | 30.08 | 30.03 | 29.78 | 30.08 | 29.71 | 10,900 |
September 05, 2025 | 30.35 | 29.93 | 29.93 | 30.35 | 29.67 | 8,235 |
September 04, 2025 | 30.31 | 30.07 | 30.07 | 30.31 | 29.98 | 13,508 |
September 03, 2025 | 29.63 | 29.76 | 29.76 | 29.88 | 29.63 | 7,303 |
September 02, 2025 | 29.68 | 29.85 | 29.85 | 30.08 | 29.68 | 7,503 |
August 29, 2025 | 30.32 | 30.26 | 30.26 | 30.34 | 29.78 | 16,511 |
August 28, 2025 | 30.37 | 30.32 | 30.32 | 30.42 | 30.24 | 8,145 |
August 27, 2025 | 30.45 | 30.48 | 30.48 | 30.9 | 29.75 | 11,434 |
August 26, 2025 | 30 | 30.56 | 30.56 | 30.77 | 30 | 8,900 |
August 25, 2025 | 30.34 | 30.2 | 30.2 | 30.55 | 30.05 | 13,000 |
August 22, 2025 | 28.64 | 30.34 | 30.34 | 30.65 | 28.64 | 35,500 |
August 21, 2025 | 28.52 | 28.36 | 28.36 | 28.92 | 28.31 | 13,700 |
August 20, 2025 | 28.42 | 28.52 | 28.52 | 28.75 | 28.42 | 8,839 |
August 19, 2025 | 28.25 | 28.36 | 28.36 | 28.9 | 28.25 | 7,809 |
August 18, 2025 | 27.87 | 28.21 | 28.21 | 28.34 | 27.82 | 18,253 |
August 15, 2025 | 28.69 | 28.06 | 28.06 | 28.69 | 27.85 | 24,514 |
August 14, 2025 | 28.15 | 28.61 | 28.61 | 28.69 | 28.01 | 11,504 |
August 13, 2025 | 28.62 | 28.89 | 28.89 | 29.09 | 28.62 | 14,108 |
August 12, 2025 | 27.91 | 28.33 | 28.33 | 28.5 | 27.61 | 42,448 |
August 11, 2025 | 27.4 | 27.6 | 27.6 | 28 | 27.25 | 11,300 |
August 08, 2025 | 27.19 | 27.21 | 27.21 | 27.8 | 27.1 | 9,241 |
August 07, 2025 | 27.1 | 26.99 | 26.99 | 27.27 | 26.72 | 24,200 |
August 06, 2025 | 27.27 | 27.05 | 27.05 | 27.47 | 26.74 | 87,714 |
August 05, 2025 | 27.31 | 27.2 | 27.2 | 27.41 | 27.18 | 13,324 |
August 04, 2025 | 27.06 | 27.35 | 27.35 | 27.38 | 27.03 | 15,110 |
August 01, 2025 | 26.5 | 26.75 | 26.75 | 27.02 | 26.31 | 31,238 |
July 31, 2025 | 26.52 | 27.01 | 27.01 | 27.19 | 26.52 | 23,914 |
July 30, 2025 | 27.4 | 26.77 | 26.77 | 27.7 | 26.64 | 17,200 |
July 29, 2025 | 27.83 | 27.2 | 27.2 | 27.83 | 27.12 | 15,409 |
July 28, 2025 | 27.48 | 27.53 | 27.53 | 27.6 | 27.27 | 9,100 |
July 25, 2025 | 27.66 | 27.51 | 27.51 | 27.86 | 27.33 | 11,800 |
July 24, 2025 | 28.04 | 27.33 | 27.33 | 28.1 | 27.31 | 13,700 |
July 23, 2025 | 28.21 | 28.5 | 28.5 | 28.8 | 28.21 | 14,510 |
July 22, 2025 | 28.65 | 28.54 | 28.54 | 29.26 | 28.54 | 18,110 |
July 21, 2025 | 27.44 | 28.32 | 28.32 | 28.75 | 27.44 | 22,619 |
July 18, 2025 | 29.75 | 27.29 | 27.29 | 29.75 | 26.9 | 33,703 |
July 17, 2025 | 27.28 | 27.78 | 27.78 | 27.91 | 26.9 | 23,139 |
July 16, 2025 | 27.64 | 27.43 | 27.43 | 27.67 | 26.85 | 29,200 |
July 15, 2025 | 28.42 | 27.65 | 27.65 | 28.42 | 27.55 | 22,100 |
July 14, 2025 | 27.9 | 28.23 | 28.23 | 28.23 | 27.9 | 18,545 |
July 11, 2025 | 28.86 | 28.14 | 28.14 | 28.86 | 28.02 | 14,100 |
July 10, 2025 | 28.8 | 28.72 | 28.72 | 29.05 | 28.2 | 17,700 |
July 09, 2025 | 28.87 | 29.05 | 29.05 | 29.05 | 28.32 | 11,400 |
July 08, 2025 | 28.6 | 28.93 | 28.93 | 29.23 | 28.36 | 30,245 |
July 07, 2025 | 28.77 | 28.73 | 28.73 | 29.46 | 28.72 | 25,900 |
July 03, 2025 | 29.04 | 28.89 | 28.89 | 29.36 | 28.87 | 32,100 |