28.75
+0.53(+1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 28.4 | 28.75 | 28.75 | 28.88 | 28.26 | 9.82M |
| August 21, 2025 | 28.16 | 28.22 | 28.22 | 28.42 | 27.98 | 12.51M |
| August 20, 2025 | 28.92 | 28.84 | 28.84 | 28.99 | 28.44 | 7.45M |
| August 19, 2025 | 29.01 | 28.85 | 28.85 | 29.39 | 28.84 | 9.29M |
| August 18, 2025 | 28.15 | 28.98 | 28.98 | 29.01 | 28.15 | 9.74M |
| August 15, 2025 | 28.45 | 28.14 | 28.14 | 28.59 | 28.1 | 6.98M |
| August 14, 2025 | 28.27 | 28.33 | 28.33 | 28.8 | 28 | 8.42M |
| August 13, 2025 | 28.54 | 28.48 | 28.48 | 28.64 | 28.23 | 11.05M |
| August 12, 2025 | 27.88 | 28.14 | 28.14 | 28.23 | 27.83 | 8.9M |
| August 11, 2025 | 27.84 | 27.67 | 27.67 | 28.03 | 27.65 | 6.94M |
| August 08, 2025 | 27.92 | 27.83 | 27.83 | 28.01 | 27.6 | 8.3M |
| August 07, 2025 | 28.3 | 27.81 | 27.81 | 28.75 | 27.66 | 16.28M |
| August 06, 2025 | 27.7 | 28.09 | 28.09 | 28.4 | 27.23 | 29.18M |
| August 05, 2025 | 29.54 | 29.9 | 29.9 | 30.01 | 29.46 | 13.79M |
| August 04, 2025 | 29.11 | 29.63 | 29.63 | 29.64 | 29.04 | 9.95M |
| August 01, 2025 | 28.66 | 28.74 | 28.74 | 29.07 | 28.62 | 9.68M |
| July 31, 2025 | 29.59 | 29.43 | 29.43 | 29.66 | 29.16 | 14.6M |
| July 30, 2025 | 30.09 | 29.45 | 29.45 | 30.27 | 29.26 | 18.99M |
| July 29, 2025 | 30.37 | 29.83 | 29.83 | 30.5 | 29.76 | 7.39M |
| July 28, 2025 | 30.25 | 30.06 | 30.06 | 30.48 | 29.96 | 7.51M |
| July 25, 2025 | 30.21 | 30.25 | 30.25 | 30.63 | 30.1 | 6.16M |
| July 24, 2025 | 30.61 | 30.14 | 30.14 | 30.63 | 30.06 | 12.84M |
| July 23, 2025 | 30.86 | 30.54 | 30.54 | 31.19 | 30.41 | 14.88M |
| July 22, 2025 | 31.38 | 30.78 | 30.78 | 31.42 | 30.55 | 11.83M |
| July 21, 2025 | 31.43 | 31.39 | 31.39 | 31.65 | 31.12 | 6.12M |
| July 18, 2025 | 31.28 | 31.49 | 31.49 | 31.6 | 31.21 | 7.29M |
| July 17, 2025 | 31.42 | 31.15 | 31.15 | 31.49 | 31.11 | 3.92M |
| July 16, 2025 | 31.12 | 31.22 | 31.22 | 31.39 | 30.76 | 8.05M |
| July 15, 2025 | 30.71 | 31.13 | 31.13 | 31.42 | 30.64 | 8.19M |
| July 14, 2025 | 30.09 | 30.61 | 30.61 | 30.79 | 30.02 | 11.19M |
| July 11, 2025 | 30.35 | 30.08 | 30.08 | 30.47 | 30.03 | 5.24M |
| July 10, 2025 | 30.25 | 30.45 | 30.45 | 30.66 | 29.9 | 9.37M |
| July 09, 2025 | 30 | 30.17 | 30.17 | 30.19 | 29.74 | 7.24M |
| July 08, 2025 | 30.02 | 29.99 | 29.99 | 30.03 | 29.6 | 10.5M |
| July 07, 2025 | 30.06 | 30 | 30 | 30.42 | 29.7 | 8.07M |
| July 03, 2025 | 30 | 30.29 | 30.29 | 30.35 | 29.81 | 6.64M |
| July 02, 2025 | 29.93 | 30.03 | 30.03 | 30.31 | 29.72 | 10.19M |
| July 01, 2025 | 30.04 | 29.93 | 29.93 | 30.41 | 29.53 | 9.37M |
| June 30, 2025 | 30.88 | 29.96 | 29.96 | 30.88 | 29.81 | 15.68M |
| June 27, 2025 | 30.2 | 30.81 | 30.81 | 30.91 | 30.13 | 35.74M |
| June 26, 2025 | 29 | 29.81 | 29.81 | 30.04 | 28.82 | 26.25M |
| June 25, 2025 | 29 | 28.84 | 28.84 | 29.01 | 28.61 | 6.75M |
| June 24, 2025 | 28.8 | 28.95 | 28.95 | 29.14 | 28.63 | 11.58M |
| June 23, 2025 | 28.47 | 28.38 | 28.38 | 28.75 | 28.23 | 8.25M |
| June 20, 2025 | 28.64 | 28.55 | 28.55 | 29.01 | 28.27 | 12.82M |
| June 18, 2025 | 28.29 | 28.4 | 28.4 | 28.43 | 27.72 | 8.25M |
| June 17, 2025 | 28.15 | 28.25 | 28.25 | 28.45 | 28.04 | 4.94M |
| June 16, 2025 | 28.21 | 28.34 | 28.34 | 28.53 | 28.19 | 6.52M |
| June 13, 2025 | 27.9 | 28.1 | 28.1 | 28.59 | 27.82 | 7.56M |
| June 12, 2025 | 28.18 | 28.31 | 28.31 | 28.47 | 28.14 | 5.8M |
| June 11, 2025 | 28.2 | 28.28 | 28.28 | 28.28 | 27.91 | 5.63M |
| June 10, 2025 | 28.32 | 28.26 | 28.26 | 28.53 | 27.87 | 9.11M |
| June 09, 2025 | 28.73 | 28.47 | 28.47 | 29.12 | 28.44 | 8.15M |
| June 06, 2025 | 28.52 | 28.45 | 28.45 | 28.52 | 28.05 | 7.6M |
| June 05, 2025 | 28.55 | 28.54 | 28.54 | 28.88 | 28.41 | 6.9M |
| June 04, 2025 | 28.59 | 28.35 | 28.35 | 28.59 | 28 | 9.29M |
| June 03, 2025 | 28.3 | 28.22 | 28.22 | 28.4 | 28.11 | 9.81M |
| June 02, 2025 | 28.05 | 28.34 | 28.34 | 28.35 | 27.53 | 10.09M |
| May 30, 2025 | 28.03 | 28.05 | 28.05 | 28.18 | 27.7 | 6.38M |
| May 29, 2025 | 28.43 | 27.89 | 27.89 | 28.48 | 27.67 | 9.81M |