28.35
+0.18(+0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.29 | 28.35 | 28.35 | 28.43 | 28.14 | 914,537 |
September 25, 2025 | 28.5 | 28.17 | 28.17 | 28.7 | 28.03 | 1.66M |
September 24, 2025 | 28.66 | 28.61 | 28.61 | 28.69 | 28.34 | 1.59M |
September 23, 2025 | 28.86 | 28.62 | 28.62 | 29.09 | 28.58 | 1.01M |
September 22, 2025 | 28.7 | 28.85 | 28.85 | 28.93 | 28.44 | 1.09M |
September 19, 2025 | 29.19 | 28.85 | 28.85 | 29.3 | 28.74 | 3.09M |
September 18, 2025 | 28.98 | 29.28 | 29.28 | 29.46 | 28.8 | 1.2M |
September 17, 2025 | 29.28 | 28.91 | 28.91 | 29.47 | 28.75 | 1.65M |
September 16, 2025 | 29.23 | 29.27 | 29.27 | 29.31 | 28.96 | 1.6M |
September 15, 2025 | 29.45 | 29.19 | 29.19 | 29.5 | 28.99 | 1.55M |
September 12, 2025 | 29.62 | 29.44 | 29.44 | 29.69 | 29.36 | 1.05M |
September 11, 2025 | 29.31 | 29.61 | 29.61 | 29.82 | 29.27 | 1.48M |
September 10, 2025 | 28.69 | 29.21 | 29.21 | 29.24 | 28.61 | 2M |
September 09, 2025 | 29.02 | 28.64 | 28.64 | 29.18 | 28.64 | 1.57M |
September 08, 2025 | 28.87 | 29.07 | 29.07 | 29.18 | 28.29 | 2.27M |
September 05, 2025 | 29.47 | 29.47 | 29.47 | 29.7 | 29.07 | 1.78M |
September 04, 2025 | 29.29 | 29.21 | 29.21 | 29.45 | 28.99 | 2.23M |
September 03, 2025 | 29.05 | 29.16 | 29.16 | 29.38 | 28.88 | 1.76M |
September 02, 2025 | 29.11 | 29.1 | 29.1 | 29.38 | 28.85 | 2.49M |
August 29, 2025 | 29.09 | 29.49 | 29.49 | 29.49 | 29 | 1.37M |
August 28, 2025 | 29.11 | 29.19 | 29.19 | 29.21 | 28.78 | 1.38M |
August 27, 2025 | 28.22 | 28.92 | 28.92 | 29.02 | 28.22 | 1.64M |
August 26, 2025 | 28.15 | 28.24 | 28.24 | 28.49 | 28.05 | 1.83M |
August 25, 2025 | 28.28 | 28.35 | 28.35 | 28.51 | 28.19 | 774,200 |
August 22, 2025 | 27.87 | 28.48 | 28.48 | 28.74 | 27.75 | 1.15M |
August 21, 2025 | 27.55 | 27.67 | 27.67 | 27.78 | 27.46 | 649,532 |
August 20, 2025 | 28.01 | 27.73 | 27.73 | 28.13 | 27.62 | 949,000 |
August 19, 2025 | 27.63 | 27.94 | 27.94 | 28.1 | 27.63 | 1.1M |
August 18, 2025 | 27.36 | 27.52 | 27.52 | 27.59 | 27.27 | 1.38M |
August 15, 2025 | 27.76 | 27.39 | 27.39 | 27.85 | 27.33 | 1.37M |
August 14, 2025 | 27.92 | 27.8 | 27.8 | 27.97 | 27.59 | 1.25M |
August 13, 2025 | 27.7 | 28.22 | 28.22 | 28.31 | 27.58 | 1.29M |
August 12, 2025 | 26.72 | 27.6 | 27.6 | 27.61 | 26.62 | 1.84M |
August 11, 2025 | 26.69 | 26.58 | 26.58 | 26.81 | 26.45 | 1.25M |
August 08, 2025 | 27.05 | 26.7 | 26.7 | 27.33 | 26.7 | 2.26M |
August 07, 2025 | 27.15 | 27.03 | 27.03 | 27.28 | 26.92 | 2.05M |
August 06, 2025 | 26.78 | 26.96 | 26.96 | 27.15 | 26.6 | 1.74M |
August 05, 2025 | 26.72 | 26.7 | 26.7 | 26.89 | 26.17 | 2.13M |
August 04, 2025 | 26.58 | 26.61 | 26.61 | 26.87 | 26.34 | 2.61M |
August 01, 2025 | 26.6 | 26.53 | 26.53 | 27.69 | 26.32 | 2.53M |
July 31, 2025 | 27.03 | 27.1 | 27.1 | 27.45 | 26.82 | 1.75M |
July 30, 2025 | 27.88 | 27.21 | 27.21 | 28.09 | 26.96 | 1.36M |
July 29, 2025 | 27.53 | 27.74 | 27.74 | 27.88 | 27.33 | 2.03M |
July 28, 2025 | 27.78 | 27.3 | 27.3 | 27.88 | 27.22 | 1.69M |
July 25, 2025 | 27.84 | 27.78 | 27.78 | 27.9 | 27.52 | 1.44M |
July 24, 2025 | 28.18 | 27.75 | 27.75 | 28.3 | 27.71 | 2.04M |
July 23, 2025 | 28.68 | 28.38 | 28.38 | 28.77 | 28.28 | 1.31M |
July 22, 2025 | 28.23 | 28.56 | 28.56 | 28.59 | 28.17 | 1.15M |
July 21, 2025 | 28.23 | 28.21 | 28.21 | 28.55 | 28.17 | 1.28M |
July 18, 2025 | 28.43 | 28.23 | 28.23 | 28.43 | 28 | 1.31M |
July 17, 2025 | 28.64 | 28.17 | 28.17 | 28.82 | 28.07 | 1.45M |
July 16, 2025 | 28.87 | 28.72 | 28.72 | 29.1 | 28.5 | 1.31M |
July 15, 2025 | 29.15 | 28.75 | 28.75 | 29.24 | 28.66 | 1.41M |
July 14, 2025 | 29 | 29.16 | 29.16 | 29.17 | 28.87 | 1.42M |
July 11, 2025 | 28.72 | 28.92 | 28.92 | 29.06 | 28.69 | 1.39M |
July 10, 2025 | 28.77 | 29.01 | 29.01 | 29.43 | 28.77 | 1.48M |
July 09, 2025 | 29.17 | 28.84 | 28.84 | 29.21 | 28.84 | 1.63M |
July 08, 2025 | 28.99 | 29.01 | 29.01 | 29.31 | 28.92 | 2.29M |
July 07, 2025 | 29.27 | 29.09 | 29.09 | 29.48 | 28.98 | 1.84M |
July 03, 2025 | 29.55 | 29.72 | 29.4 | 29.94 | 29.42 | 1.39M |