27.24
+0.18(+0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27.2 | 27.24 | 27.24 | 27.64 | 26.95 | 57,300 |
September 04, 2025 | 27.33 | 27.06 | 27.06 | 27.42 | 26.78 | 63,139 |
September 03, 2025 | 27 | 27.27 | 27.27 | 27.28 | 26.93 | 35,400 |
September 02, 2025 | 27.27 | 27.03 | 27.03 | 27.6 | 27.03 | 43,177 |
August 29, 2025 | 27.73 | 27.67 | 27.67 | 28.1 | 27.65 | 64,649 |
August 28, 2025 | 27.76 | 27.9 | 27.9 | 27.97 | 27.48 | 62,540 |
August 27, 2025 | 27.31 | 27.69 | 27.69 | 27.98 | 27.31 | 28,600 |
August 26, 2025 | 27.29 | 27.5 | 27.5 | 27.77 | 27.29 | 51,702 |
August 25, 2025 | 27.89 | 27.37 | 27.37 | 27.89 | 27.29 | 57,233 |
August 22, 2025 | 27.15 | 28.05 | 28.05 | 28.28 | 26.8 | 129,106 |
August 21, 2025 | 27.12 | 27 | 27 | 27.33 | 26.74 | 73,257 |
August 20, 2025 | 27.1 | 27.17 | 27.17 | 27.39 | 26.89 | 49,000 |
August 19, 2025 | 26.95 | 27.12 | 27.12 | 27.28 | 26.6 | 61,100 |
August 18, 2025 | 25.73 | 27.3 | 27.3 | 27.42 | 23.32 | 214,486 |
August 15, 2025 | 28.01 | 27.22 | 27.22 | 28.5 | 27.02 | 282,804 |
August 14, 2025 | 28.01 | 27.92 | 27.92 | 28.48 | 27.79 | 111,500 |
August 13, 2025 | 26.99 | 28.32 | 28.32 | 28.44 | 26.99 | 60,823 |
August 12, 2025 | 27.24 | 27.69 | 27.69 | 27.91 | 27.24 | 44,521 |
August 11, 2025 | 27.09 | 27.43 | 27.43 | 27.69 | 26.95 | 62,235 |
August 08, 2025 | 27.08 | 27.22 | 27.22 | 27.51 | 27.08 | 33,746 |
August 07, 2025 | 27.23 | 27 | 27 | 27.32 | 26.9 | 46,000 |
August 06, 2025 | 27.11 | 27.13 | 27.13 | 27.53 | 26.91 | 57,700 |
August 05, 2025 | 27.63 | 27.07 | 27.07 | 27.64 | 26.97 | 90,800 |
August 04, 2025 | 27.71 | 27.64 | 27.64 | 27.82 | 26.61 | 135,747 |
August 01, 2025 | 28.45 | 27.71 | 27.71 | 28.46 | 27.61 | 140,706 |
July 31, 2025 | 29.02 | 28.95 | 28.95 | 29.75 | 28.75 | 815,992 |
July 30, 2025 | 26.49 | 26.31 | 26.31 | 26.89 | 25.87 | 65,628 |
July 29, 2025 | 28.06 | 26.38 | 26.38 | 28.06 | 25.65 | 87,201 |
July 28, 2025 | 27.23 | 27.89 | 27.89 | 28.06 | 26.79 | 38,905 |
July 25, 2025 | 27.14 | 27.33 | 27.33 | 27.58 | 26.83 | 32,605 |
July 24, 2025 | 27.68 | 27.23 | 27.23 | 27.68 | 27.02 | 32,723 |
July 23, 2025 | 26.97 | 27.86 | 27.86 | 27.95 | 26.73 | 32,000 |
July 22, 2025 | 27.92 | 26.99 | 26.99 | 28 | 26.86 | 34,517 |
July 21, 2025 | 28.94 | 27.99 | 27.99 | 29.26 | 27.93 | 45,600 |
July 18, 2025 | 28.74 | 28.97 | 28.97 | 29.4 | 28.6 | 64,700 |
July 17, 2025 | 28.27 | 28.57 | 28.57 | 28.65 | 27.85 | 44,500 |
July 16, 2025 | 28.27 | 28.21 | 28.21 | 28.63 | 27.31 | 56,900 |
July 15, 2025 | 29.1 | 28.18 | 28.18 | 29.27 | 27.69 | 81,000 |
July 14, 2025 | 27.23 | 29 | 29 | 29.15 | 27.23 | 67,300 |
July 11, 2025 | 28.54 | 27.23 | 27.23 | 29.2 | 27 | 65,832 |
July 10, 2025 | 29.54 | 28.67 | 28.67 | 29.73 | 28.55 | 40,300 |
July 09, 2025 | 30.84 | 29.49 | 29.49 | 31.13 | 29.4 | 58,437 |
July 08, 2025 | 29.5 | 30.98 | 30.98 | 31.26 | 29.02 | 96,541 |
July 07, 2025 | 28.92 | 29.46 | 29.46 | 29.61 | 28.73 | 99,223 |
July 03, 2025 | 28.75 | 28.88 | 28.88 | 28.99 | 28.5 | 22,127 |
July 02, 2025 | 29 | 28.8 | 28.8 | 29.35 | 28.53 | 62,100 |
July 01, 2025 | 28.69 | 28.97 | 28.97 | 29.39 | 27.76 | 75,300 |
June 30, 2025 | 28.31 | 28.97 | 28.97 | 29.88 | 28.3 | 114,600 |
June 27, 2025 | 29.02 | 28.18 | 28.18 | 29.02 | 27.74 | 762,300 |
June 26, 2025 | 28.82 | 28.83 | 28.83 | 29.2 | 28.55 | 61,200 |
June 25, 2025 | 28.79 | 28.85 | 28.85 | 29.2 | 28.21 | 45,703 |
June 24, 2025 | 28.25 | 28.77 | 28.77 | 28.77 | 28.12 | 68,622 |
June 23, 2025 | 28.46 | 28.03 | 28.03 | 28.59 | 27.19 | 103,823 |
June 20, 2025 | 28.9 | 28.6 | 28.6 | 29.97 | 28.18 | 41,000 |
June 18, 2025 | 28.83 | 28.71 | 28.71 | 29.49 | 28.45 | 37,600 |
June 17, 2025 | 28.72 | 28.8 | 28.8 | 29.31 | 28.41 | 49,900 |
June 16, 2025 | 28.65 | 29.03 | 29.03 | 29.22 | 28.48 | 36,902 |
June 13, 2025 | 29.5 | 28.3 | 28.3 | 30.01 | 28.06 | 80,740 |
June 12, 2025 | 29.75 | 29.53 | 29.53 | 30.33 | 29.11 | 71,400 |
June 11, 2025 | 30.49 | 29.84 | 29.84 | 30.53 | 29.75 | 67,326 |