26.21
+0.51(+1.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.85 | 26.21 | 26.21 | 26.22 | 25.79 | 3.08M |
September 04, 2025 | 25.15 | 25.7 | 25.7 | 25.72 | 24.44 | 4.55M |
September 03, 2025 | 25.4 | 25.13 | 25.13 | 25.54 | 24.98 | 1.65M |
September 02, 2025 | 25.19 | 25.44 | 25.44 | 25.51 | 24.97 | 1.27M |
August 29, 2025 | 25.93 | 25.72 | 25.72 | 25.99 | 25.61 | 1.19M |
August 28, 2025 | 25.94 | 25.91 | 25.91 | 25.98 | 25.57 | 1.88M |
August 27, 2025 | 25.62 | 25.75 | 25.75 | 25.95 | 25.48 | 1.13M |
August 26, 2025 | 25.64 | 25.67 | 25.67 | 25.9 | 25.53 | 1.34M |
August 25, 2025 | 25.86 | 25.67 | 25.67 | 25.88 | 25.6 | 968,633 |
August 22, 2025 | 25.1 | 25.91 | 25.91 | 26.21 | 24.98 | 1.42M |
August 21, 2025 | 24.87 | 24.99 | 24.99 | 25.07 | 24.8 | 1.1M |
August 20, 2025 | 24.81 | 25.05 | 25.05 | 25.11 | 24.69 | 1.26M |
August 19, 2025 | 25 | 24.97 | 24.97 | 25.32 | 24.9 | 1.81M |
August 18, 2025 | 24.81 | 25.01 | 25.01 | 25.26 | 24.75 | 2.27M |
August 15, 2025 | 25.26 | 24.94 | 24.94 | 25.45 | 24.81 | 1.79M |
August 14, 2025 | 25.06 | 25.22 | 25.22 | 25.35 | 24.95 | 1.47M |
August 13, 2025 | 24.9 | 25.5 | 25.5 | 25.51 | 24.85 | 967,510 |
August 12, 2025 | 24.04 | 24.78 | 24.78 | 24.8 | 23.95 | 994,500 |
August 11, 2025 | 23.94 | 23.78 | 23.78 | 24.19 | 23.73 | 1.52M |
August 08, 2025 | 23.82 | 23.9 | 23.9 | 23.97 | 23.6 | 1.37M |
August 07, 2025 | 23.6 | 23.67 | 23.67 | 23.99 | 23.48 | 1.53M |
August 06, 2025 | 23.47 | 23.17 | 23.17 | 23.67 | 23 | 1.59M |
August 05, 2025 | 23.58 | 23.57 | 23.57 | 23.67 | 23.22 | 1.51M |
August 04, 2025 | 23.26 | 23.34 | 23.34 | 23.51 | 22.95 | 1.58M |
August 01, 2025 | 23.04 | 23.17 | 23.17 | 23.67 | 22.73 | 3.61M |
July 31, 2025 | 22.63 | 23.6 | 23.6 | 24.15 | 22.63 | 3.25M |
July 30, 2025 | 23.67 | 23.15 | 23.15 | 23.78 | 23.09 | 2.21M |
July 29, 2025 | 23.85 | 23.72 | 23.72 | 23.85 | 23.51 | 3.56M |
July 28, 2025 | 23.79 | 23.77 | 23.77 | 23.8 | 23.54 | 1.52M |
July 25, 2025 | 23.81 | 23.82 | 23.82 | 23.89 | 23.51 | 1.37M |
July 24, 2025 | 23.85 | 23.69 | 23.69 | 24.02 | 23.39 | 3M |
July 23, 2025 | 24.68 | 24.21 | 24.21 | 24.81 | 24.09 | 3.53M |
July 22, 2025 | 24.5 | 24.53 | 24.53 | 24.68 | 24.29 | 1.84M |
July 21, 2025 | 24.96 | 24.47 | 24.47 | 24.99 | 24.43 | 1.71M |
July 18, 2025 | 24.78 | 24.72 | 24.72 | 24.83 | 24.48 | 1.83M |
July 17, 2025 | 24.06 | 24.69 | 24.69 | 24.78 | 24.06 | 1.73M |
July 16, 2025 | 24.23 | 24.23 | 24.23 | 24.46 | 23.72 | 1.63M |
July 15, 2025 | 24.75 | 24.2 | 24.2 | 24.76 | 24.17 | 1.48M |
July 14, 2025 | 24.55 | 24.47 | 24.47 | 24.85 | 24.3 | 1.43M |
July 11, 2025 | 24.65 | 24.68 | 24.68 | 24.84 | 24.46 | 2.25M |
July 10, 2025 | 25 | 25.1 | 25.1 | 25.35 | 24.82 | 2M |
July 09, 2025 | 24.68 | 24.76 | 24.76 | 24.79 | 24.31 | 1.87M |
July 08, 2025 | 24.7 | 24.39 | 24.39 | 24.81 | 24.3 | 2.86M |
July 07, 2025 | 24.44 | 24.66 | 24.66 | 25.05 | 24.15 | 6.5M |
July 03, 2025 | 24.42 | 24 | 24 | 24.49 | 23.86 | 1.34M |
July 02, 2025 | 23.36 | 24.05 | 24.05 | 24.07 | 23.11 | 3.04M |
July 01, 2025 | 22.44 | 23.13 | 23.13 | 23.51 | 22.44 | 2.14M |
June 30, 2025 | 22.87 | 22.65 | 22.65 | 22.97 | 22.52 | 2.44M |
June 27, 2025 | 23.08 | 22.79 | 22.79 | 23.22 | 22.78 | 4.52M |
June 26, 2025 | 22.84 | 22.96 | 22.96 | 23.12 | 22.83 | 2.37M |
June 25, 2025 | 22.37 | 22.64 | 22.64 | 22.7 | 22.29 | 2.83M |
June 24, 2025 | 22.25 | 22.3 | 22.3 | 22.66 | 22.08 | 2.17M |
June 23, 2025 | 21.33 | 21.96 | 21.96 | 22.04 | 21.28 | 2.75M |
June 20, 2025 | 21.49 | 21.48 | 21.48 | 21.66 | 21.32 | 4.31M |
June 18, 2025 | 21.48 | 21.37 | 21.37 | 21.8 | 21.33 | 2.23M |
June 17, 2025 | 21.39 | 21.43 | 21.43 | 21.57 | 21.3 | 2.03M |
June 16, 2025 | 21.4 | 21.57 | 21.57 | 21.65 | 21.15 | 2.02M |
June 13, 2025 | 21.19 | 21.01 | 21.01 | 21.48 | 20.95 | 1.51M |
June 12, 2025 | 21.44 | 21.64 | 21.64 | 21.67 | 21.28 | 1.24M |
June 11, 2025 | 22.09 | 21.74 | 21.74 | 22.19 | 21.65 | 1.84M |