28.05
+0.25(+0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 27.82 | 28.05 | 28.05 | 28.99 | 27.5 | 160,272 |
July 29, 2025 | 27.9 | 27.8 | 27.8 | 28.43 | 27.11 | 136,700 |
July 28, 2025 | 27.69 | 27.79 | 27.79 | 28.49 | 27.14 | 141,300 |
July 25, 2025 | 27.6 | 27.7 | 27.7 | 28.3 | 27.02 | 90,302 |
July 24, 2025 | 28.01 | 27.06 | 27.06 | 28.5 | 26.7 | 147,439 |
July 23, 2025 | 27.4 | 28 | 28 | 28.2 | 26.79 | 79,500 |
July 22, 2025 | 26.9 | 26.79 | 26.79 | 27.1 | 26.79 | 12,100 |
July 21, 2025 | 26.68 | 26.9 | 26.9 | 27 | 26.68 | 6,812 |
July 18, 2025 | 27.07 | 26.63 | 26.63 | 27.11 | 26.46 | 8,600 |
July 17, 2025 | 26.98 | 26.81 | 26.81 | 27.15 | 26.71 | 8,600 |
July 16, 2025 | 26.99 | 27.36 | 27.36 | 27.36 | 26.62 | 8,000 |
July 15, 2025 | 27.61 | 26.81 | 26.81 | 27.61 | 26.81 | 10,000 |
July 14, 2025 | 27.64 | 27.56 | 27.56 | 27.7 | 27.54 | 5,461 |
July 11, 2025 | 28.05 | 27.63 | 27.63 | 28.05 | 27.63 | 4,414 |
July 10, 2025 | 28.19 | 28.25 | 28.25 | 28.25 | 28.04 | 4,831 |
July 09, 2025 | 28.06 | 28.22 | 28.22 | 28.45 | 28.06 | 4,800 |
July 08, 2025 | 28.48 | 28.03 | 28.03 | 28.48 | 27.89 | 14,311 |
July 07, 2025 | 28.6 | 28.16 | 28.16 | 28.6 | 28.12 | 11,900 |
July 03, 2025 | 28.33 | 28.25 | 28.25 | 28.5 | 28.16 | 9,749 |
July 02, 2025 | 28.7 | 28.37 | 28.37 | 28.7 | 28.23 | 4,658 |
July 01, 2025 | 27.58 | 28.5 | 28.5 | 28.58 | 27.58 | 19,112 |
June 30, 2025 | 27.32 | 27.62 | 27.62 | 28.34 | 27.32 | 14,500 |
June 27, 2025 | 27.46 | 27.35 | 27.35 | 28.95 | 27.16 | 418,100 |
June 26, 2025 | 28.12 | 27.22 | 27.22 | 28.12 | 27.17 | 9,900 |
June 25, 2025 | 28.5 | 27.56 | 27.56 | 28.5 | 27.16 | 9,000 |
June 24, 2025 | 28.57 | 28.15 | 28.15 | 28.7 | 27.62 | 19,127 |
June 23, 2025 | 29 | 28.53 | 28.53 | 29 | 28.52 | 9,900 |
June 20, 2025 | 28.67 | 28.8 | 28.8 | 28.9 | 28.58 | 5,276 |
June 18, 2025 | 28.95 | 28.67 | 28.67 | 29 | 28.67 | 11,349 |
June 17, 2025 | 28.73 | 28.53 | 28.53 | 28.83 | 28.51 | 5,845 |
June 16, 2025 | 29.27 | 28.36 | 28.36 | 29.6 | 28.1 | 12,400 |
June 13, 2025 | 29 | 28.7 | 28.7 | 29 | 28.7 | 5,044 |
June 12, 2025 | 28.98 | 28.93 | 28.93 | 29.75 | 28.93 | 6,700 |
June 11, 2025 | 30 | 28.86 | 28.86 | 30.25 | 28.86 | 6,304 |
June 10, 2025 | 30.12 | 29.37 | 29.37 | 30.12 | 29.37 | 6,200 |
June 09, 2025 | 30.01 | 29.46 | 29.46 | 30.15 | 29.46 | 7,000 |
June 06, 2025 | 29.5 | 29.75 | 29.75 | 30.16 | 29.5 | 10,122 |
June 05, 2025 | 29.1 | 29.1 | 29.1 | 29.37 | 29.09 | 5,300 |
June 04, 2025 | 29.25 | 29.06 | 29.06 | 29.48 | 29.06 | 8,200 |
June 03, 2025 | 29.1 | 29.26 | 29.26 | 29.42 | 29.1 | 5,200 |
June 02, 2025 | 29.15 | 29.13 | 29.13 | 29.83 | 29.13 | 5,700 |
May 30, 2025 | 29.42 | 29.19 | 29.19 | 29.95 | 29.16 | 6,244 |
May 29, 2025 | 29.99 | 29.17 | 29.17 | 29.99 | 29.17 | 6,823 |
May 28, 2025 | 30 | 29.84 | 29.84 | 30 | 29.64 | 5,200 |
May 27, 2025 | 30.4 | 29.92 | 29.92 | 30.4 | 29.66 | 8,909 |
May 23, 2025 | 30.35 | 30.35 | 30.35 | 30.39 | 30.14 | 4,297 |
May 22, 2025 | 30.4 | 30 | 30 | 30.4 | 30 | 5,402 |
May 21, 2025 | 30.23 | 30.34 | 30.29 | 30.38 | 30.23 | 3,903 |
May 20, 2025 | 30.26 | 30.02 | 30.1 | 30.35 | 30.02 | 4,792 |
May 19, 2025 | 30.56 | 30.26 | 30.26 | 30.56 | 30.26 | 3,500 |
May 16, 2025 | 30.6 | 30.29 | 30.45 | 30.6 | 30.29 | 5,402 |
May 15, 2025 | 30.56 | 30.5 | 30.5 | 30.56 | 30.4 | 1,927 |
May 14, 2025 | 30.43 | 30.2 | 30.2 | 30.51 | 30.2 | 4,755 |
May 13, 2025 | 30 | 30.25 | 30.25 | 30.55 | 30 | 4,139 |
May 12, 2025 | 30.58 | 30.13 | 30.13 | 30.6 | 30.13 | 4,700 |
May 09, 2025 | 30.59 | 30.25 | 30.25 | 30.59 | 30.25 | 6,071 |
May 08, 2025 | 30.58 | 30.39 | 30.39 | 30.59 | 30.25 | 8,000 |
May 07, 2025 | 30.6 | 30.06 | 30.06 | 30.72 | 29.91 | 11,007 |
May 06, 2025 | 30.89 | 30.36 | 30.37 | 31 | 30.36 | 6,740 |
May 05, 2025 | 30.59 | 30.83 | 30.83 | 30.89 | 30.59 | 10,407 |