29.10
+0.82(+2.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.32 | 29.1 | 29.1 | 29.5 | 28.32 | 42,129 |
| September 04, 2025 | 28.28 | 28.28 | 28.28 | 28.57 | 28.09 | 11,624 |
| September 03, 2025 | 27.56 | 27.92 | 27.92 | 28.05 | 27.55 | 25,000 |
| September 02, 2025 | 27.35 | 27.02 | 27.02 | 27.43 | 27.02 | 14,000 |
| August 29, 2025 | 28.26 | 27.97 | 27.97 | 28.59 | 27.95 | 15,400 |
| August 28, 2025 | 28.4 | 28.4 | 28.4 | 28.58 | 28.25 | 15,003 |
| August 27, 2025 | 28.22 | 27.9 | 27.9 | 28.22 | 27.78 | 47,700 |
| August 26, 2025 | 27.24 | 27.3 | 27.3 | 27.65 | 27.19 | 23,126 |
| August 25, 2025 | 27.57 | 27.43 | 27.43 | 27.61 | 27.26 | 22,139 |
| August 22, 2025 | 26.59 | 27.07 | 27.07 | 27.38 | 26.27 | 37,148 |
| August 21, 2025 | 26.25 | 26.03 | 26.03 | 26.32 | 26.03 | 15,645 |
| August 20, 2025 | 26.8 | 26.66 | 26.66 | 26.97 | 26.52 | 29,100 |
| August 19, 2025 | 26.39 | 26.89 | 26.89 | 26.95 | 26.18 | 34,035 |
| August 18, 2025 | 27.12 | 27.55 | 27.55 | 27.6 | 27.1 | 68,100 |
| August 15, 2025 | 25.35 | 26.08 | 26.08 | 26.18 | 25.32 | 58,300 |
| August 14, 2025 | 25.26 | 25.25 | 25.25 | 25.46 | 25.1 | 9,500 |
| August 13, 2025 | 25.19 | 25.39 | 25.39 | 25.39 | 25.15 | 12,500 |
| August 12, 2025 | 24.15 | 24.35 | 24.35 | 25.02 | 24.12 | 59,602 |
| August 11, 2025 | 24.17 | 23.97 | 23.97 | 24.3 | 23.95 | 123,044 |
| August 08, 2025 | 23.91 | 23.82 | 23.82 | 23.91 | 23.3 | 26,846 |
| August 07, 2025 | 23.76 | 23.34 | 23.34 | 23.76 | 23.19 | 12,436 |
| August 06, 2025 | 23.9 | 23.64 | 23.64 | 23.99 | 23.6 | 39,105 |
| August 05, 2025 | 23.04 | 23.16 | 23.16 | 23.44 | 22.95 | 36,411 |
| August 04, 2025 | 24.38 | 24.26 | 24.26 | 24.72 | 24.24 | 15,400 |
| August 01, 2025 | 24.6 | 24.48 | 24.48 | 25.07 | 24.28 | 41,100 |
| July 31, 2025 | 24.43 | 24.63 | 24.63 | 24.84 | 24.33 | 13,700 |
| July 30, 2025 | 24.25 | 24.63 | 24.63 | 24.78 | 24.18 | 35,000 |
| July 29, 2025 | 25.27 | 25.43 | 25.43 | 25.44 | 25.13 | 6,900 |
| July 28, 2025 | 25.23 | 24.91 | 24.91 | 25.33 | 24.91 | 12,400 |
| July 25, 2025 | 25.42 | 25.49 | 25.49 | 25.58 | 25.23 | 5,568 |
| July 24, 2025 | 26.01 | 25.5 | 25.5 | 26.01 | 25.41 | 28,800 |
| July 23, 2025 | 26.95 | 27.14 | 27.14 | 27.16 | 26.81 | 19,200 |
| July 22, 2025 | 25.66 | 25.85 | 25.85 | 25.98 | 25.64 | 22,300 |
| July 21, 2025 | 25.54 | 25.61 | 25.61 | 25.67 | 25.47 | 19,800 |
| July 18, 2025 | 25.06 | 25.22 | 25.22 | 25.41 | 25.05 | 7,117 |
| July 17, 2025 | 25.01 | 25.03 | 25.03 | 25.19 | 24.8 | 12,436 |
| July 16, 2025 | 25.23 | 25.33 | 25.33 | 25.33 | 25.02 | 23,000 |
| July 15, 2025 | 25.14 | 24.88 | 24.88 | 25.25 | 24.5 | 19,000 |
| July 14, 2025 | 24.84 | 24.75 | 24.75 | 25 | 24.64 | 66,419 |
| July 11, 2025 | 25.24 | 25 | 25 | 25.24 | 24.76 | 10,000 |
| July 10, 2025 | 25.46 | 25.24 | 25.24 | 25.5 | 25 | 46,027 |
| July 09, 2025 | 25.78 | 26.06 | 26.06 | 26.22 | 25.68 | 89,778 |
| July 08, 2025 | 24.77 | 25.03 | 25.03 | 25.31 | 24.6 | 53,610 |
| July 07, 2025 | 25.92 | 25.75 | 25.75 | 26.04 | 25.54 | 30,000 |
| July 03, 2025 | 25.36 | 25.18 | 25.18 | 25.36 | 25.02 | 14,928 |
| July 02, 2025 | 24.98 | 25.35 | 25.35 | 25.89 | 24.85 | 63,638 |
| July 01, 2025 | 23.73 | 23.6 | 23.6 | 23.83 | 23.31 | 45,200 |
| June 30, 2025 | 22.89 | 22.73 | 22.73 | 22.98 | 22.61 | 69,700 |
| June 27, 2025 | 23.34 | 23.43 | 23.43 | 23.72 | 23.25 | 18,405 |
| June 26, 2025 | 23.24 | 23.35 | 23.35 | 23.57 | 23.11 | 36,404 |
| June 25, 2025 | 23.36 | 23.46 | 23.46 | 23.6 | 23.3 | 30,406 |
| June 24, 2025 | 22.75 | 22.75 | 22.75 | 23.03 | 22.58 | 132,083 |
| June 23, 2025 | 21.57 | 21.74 | 21.74 | 21.74 | 21.3 | 58,800 |
| June 20, 2025 | 20.88 | 21.01 | 21.01 | 21.02 | 20.78 | 23,317 |
| June 18, 2025 | 19.95 | 20.5 | 20.5 | 20.58 | 19.95 | 78,900 |
| June 17, 2025 | 19.58 | 19.65 | 19.65 | 19.83 | 19.4 | 44,636 |
| June 16, 2025 | 19.45 | 19.88 | 19.88 | 19.88 | 19.29 | 29,132 |
| June 13, 2025 | 18.22 | 18.73 | 18.73 | 18.88 | 18.22 | 24,200 |
| June 12, 2025 | 18.87 | 18.69 | 18.69 | 19.33 | 18.62 | 78,036 |
| June 11, 2025 | 19.56 | 19.39 | 19.39 | 20.21 | 19.39 | 24,114 |