28.15
-0.37(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.45 | 28.15 | 28.15 | 28.87 | 27.63 | 961,829 |
| December 03, 2025 | 28.03 | 28.52 | 28.52 | 29.05 | 27.67 | 2.13M |
| December 02, 2025 | 27.99 | 27.92 | 27.92 | 28.36 | 27.54 | 1.1M |
| December 01, 2025 | 28.24 | 27.99 | 27.99 | 28.65 | 27.92 | 1.06M |
| November 28, 2025 | 28.99 | 28.85 | 28.85 | 29.08 | 28.55 | 560,839 |
| November 26, 2025 | 28.45 | 29.01 | 29.01 | 29.24 | 28.42 | 1.5M |
| November 25, 2025 | 27.94 | 28.4 | 28.4 | 28.84 | 27.39 | 1.52M |
| November 24, 2025 | 26.6 | 27.99 | 27.99 | 28.22 | 26.26 | 2.93M |
| November 21, 2025 | 24.45 | 26.59 | 26.59 | 26.63 | 24.2 | 2.32M |
| November 20, 2025 | 25.13 | 24.59 | 24.59 | 25.7 | 24.53 | 1.41M |
| November 19, 2025 | 25 | 24.72 | 24.72 | 25.28 | 24.23 | 1.48M |
| November 18, 2025 | 24.85 | 24.91 | 24.91 | 25.79 | 24.34 | 2.22M |
| November 17, 2025 | 23.98 | 24.46 | 24.46 | 25.69 | 23.7 | 3.12M |
| November 14, 2025 | 23.1 | 23.7 | 23.7 | 24.1 | 22.83 | 1.8M |
| November 13, 2025 | 24.73 | 23.67 | 23.67 | 24.9 | 23.41 | 1.17M |
| November 12, 2025 | 24.32 | 24.74 | 24.74 | 24.91 | 24.08 | 1.64M |
| November 11, 2025 | 24.05 | 24.13 | 24.13 | 24.26 | 23.48 | 1.08M |
| November 10, 2025 | 24.47 | 24.14 | 24.14 | 24.78 | 23.8 | 1.55M |
| November 07, 2025 | 23.43 | 24.13 | 24.13 | 24.75 | 23.28 | 2.02M |
| November 06, 2025 | 24.6 | 23.48 | 23.48 | 24.6 | 23.02 | 2.56M |
| November 05, 2025 | 23.28 | 24.7 | 24.7 | 25.48 | 22 | 5M |
| November 04, 2025 | 26.25 | 25.6 | 25.6 | 26.35 | 25.32 | 2.63M |
| November 03, 2025 | 25.69 | 26.38 | 26.38 | 26.75 | 25.44 | 1.77M |
| October 31, 2025 | 26.21 | 25.75 | 25.75 | 26.29 | 25.69 | 1.64M |
| October 30, 2025 | 26.78 | 26.26 | 26.26 | 26.85 | 25.83 | 1.89M |
| October 29, 2025 | 26.82 | 27.02 | 27.02 | 27.84 | 26.59 | 1.79M |
| October 28, 2025 | 25.97 | 26.72 | 26.72 | 27 | 25.5 | 1.42M |
| October 27, 2025 | 25.66 | 25.95 | 25.95 | 26.18 | 25.44 | 1.36M |
| October 24, 2025 | 25.61 | 25.47 | 25.47 | 26.18 | 25.43 | 1.32M |
| October 23, 2025 | 25.59 | 25.61 | 25.61 | 25.83 | 25.24 | 1.23M |
| October 22, 2025 | 25.17 | 25.7 | 25.7 | 25.72 | 24.83 | 1.92M |
| October 21, 2025 | 25.53 | 25.29 | 25.29 | 25.68 | 25.01 | 1.67M |
| October 20, 2025 | 26.05 | 25.49 | 25.49 | 26.51 | 25.31 | 1.65M |
| October 17, 2025 | 26.92 | 25.81 | 25.81 | 27.36 | 25.8 | 2.05M |
| October 16, 2025 | 27.15 | 27.05 | 27.05 | 27.65 | 26.61 | 1.54M |
| October 15, 2025 | 26.96 | 27.15 | 27.15 | 27.5 | 26.39 | 1.33M |
| October 14, 2025 | 25.92 | 26.9 | 26.9 | 26.92 | 25.86 | 1.7M |
| October 13, 2025 | 26.01 | 26.37 | 26.37 | 26.65 | 25.89 | 1.55M |
| October 10, 2025 | 27.3 | 25.56 | 25.56 | 27.33 | 25.16 | 2.32M |
| October 09, 2025 | 27.64 | 27.38 | 27.38 | 28.17 | 27.14 | 1.25M |
| October 08, 2025 | 27.8 | 27.54 | 27.54 | 27.94 | 26.94 | 1.73M |
| October 07, 2025 | 28.15 | 27.8 | 27.8 | 28.47 | 27.11 | 1.42M |
| October 06, 2025 | 28.85 | 28.15 | 28.15 | 29.01 | 27.43 | 1.52M |
| October 03, 2025 | 29.43 | 28.87 | 28.87 | 29.56 | 28.55 | 1.28M |
| October 02, 2025 | 29 | 29.26 | 29.26 | 29.43 | 28.42 | 1.7M |
| October 01, 2025 | 29.04 | 29.1 | 29.1 | 29.6 | 28.74 | 1.41M |
| September 30, 2025 | 29.22 | 29.19 | 29.19 | 29.36 | 28.72 | 1.74M |
| September 29, 2025 | 28.85 | 29.24 | 29.24 | 29.3 | 28.14 | 2.15M |
| September 26, 2025 | 27.45 | 28.54 | 28.54 | 28.8 | 27.43 | 1.68M |
| September 25, 2025 | 27.89 | 27.4 | 27.4 | 28.78 | 27.36 | 2.55M |
| September 24, 2025 | 27.35 | 28.38 | 28.38 | 28.45 | 27.17 | 1.98M |
| September 23, 2025 | 26.63 | 27.33 | 27.33 | 27.98 | 26.63 | 1.72M |
| September 22, 2025 | 27 | 26.6 | 26.6 | 27 | 26.02 | 2.53M |
| September 19, 2025 | 26.35 | 26.92 | 26.92 | 27.05 | 25.81 | 5.65M |
| September 18, 2025 | 24.7 | 26.43 | 26.43 | 26.64 | 24.7 | 4.28M |
| September 17, 2025 | 24.21 | 24.85 | 24.85 | 24.95 | 23.63 | 1.98M |
| September 16, 2025 | 23.55 | 24.03 | 24.03 | 24.13 | 23.41 | 1.88M |
| September 15, 2025 | 23.13 | 23.61 | 23.61 | 23.91 | 22.93 | 1.66M |
| September 12, 2025 | 23.17 | 22.99 | 22.99 | 23.45 | 22.85 | 1.28M |
| September 11, 2025 | 22.87 | 23.26 | 23.26 | 23.32 | 22.72 | 1.14M |