27.57
+0.505(+1.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 27.44 | 27.57 | 27.57 | 28.77 | 27.31 | 1.21M |
September 05, 2025 | 26.59 | 27.06 | 27.06 | 27.13 | 26.22 | 1.45M |
September 04, 2025 | 25.63 | 26.14 | 26.14 | 26.17 | 25.2 | 891,277 |
September 03, 2025 | 25.6 | 25.56 | 25.56 | 25.89 | 25.15 | 756,236 |
September 02, 2025 | 26.1 | 25.44 | 25.44 | 26.32 | 25.36 | 583,757 |
August 29, 2025 | 26.12 | 26.47 | 26.47 | 26.53 | 25.83 | 820,902 |
August 28, 2025 | 26.4 | 26.12 | 26.12 | 26.52 | 25.76 | 666,433 |
August 27, 2025 | 26.32 | 26.43 | 26.43 | 26.72 | 26.11 | 827,319 |
August 26, 2025 | 28.07 | 26.54 | 26.54 | 28.1 | 25.99 | 1.35M |
August 25, 2025 | 29.54 | 28.1 | 28.1 | 29.61 | 27.46 | 1.81M |
August 22, 2025 | 30.11 | 31.03 | 31.03 | 31.36 | 30 | 772,400 |
August 21, 2025 | 31.22 | 29.95 | 29.95 | 31.26 | 29.79 | 1.27M |
August 20, 2025 | 31.21 | 31.6 | 31.6 | 31.77 | 30.6 | 986,217 |
August 19, 2025 | 32.11 | 31.5 | 31.5 | 32.69 | 31.19 | 1.04M |
August 18, 2025 | 33.06 | 32.13 | 32.15 | 34.5 | 32.12 | 1.07M |
August 15, 2025 | 32 | 32.27 | 32.27 | 32.65 | 31.38 | 984,179 |
August 14, 2025 | 31.56 | 31.93 | 31.93 | 32.35 | 30.94 | 1.07M |
August 13, 2025 | 30.25 | 32.48 | 32.48 | 32.94 | 30.25 | 2.28M |
August 12, 2025 | 29.99 | 30.75 | 30.75 | 30.9 | 28.75 | 1.75M |
August 11, 2025 | 29 | 30.23 | 30.23 | 31.45 | 28.95 | 2.87M |
August 08, 2025 | 25.26 | 28.91 | 28.91 | 28.98 | 24.86 | 4.4M |
August 07, 2025 | 22.02 | 22.15 | 22.15 | 22.8 | 21.69 | 873,646 |
August 06, 2025 | 21.97 | 21.91 | 21.91 | 21.97 | 21.53 | 367,800 |
August 05, 2025 | 22.1 | 21.92 | 21.92 | 22.13 | 21.19 | 474,718 |
August 04, 2025 | 21.39 | 22 | 22 | 22.02 | 21.08 | 493,968 |
August 01, 2025 | 21.43 | 20.97 | 20.97 | 21.63 | 20.71 | 657,364 |
July 31, 2025 | 22.62 | 22.27 | 22.27 | 22.78 | 22.01 | 444,756 |
July 30, 2025 | 22.96 | 22.65 | 22.65 | 23.12 | 22.35 | 423,435 |
July 29, 2025 | 23.52 | 22.88 | 22.88 | 23.71 | 22.65 | 575,200 |
July 28, 2025 | 24.11 | 23.39 | 23.39 | 24.4 | 23.02 | 639,683 |
July 25, 2025 | 24.16 | 24.07 | 24.07 | 24.27 | 23.66 | 433,753 |
July 24, 2025 | 24.44 | 24.01 | 24.01 | 24.75 | 23.74 | 824,539 |
July 23, 2025 | 23 | 24.65 | 24.65 | 25.28 | 22.97 | 1.49M |
July 22, 2025 | 22.1 | 22.8 | 22.8 | 22.85 | 21.49 | 400,143 |
July 21, 2025 | 21.61 | 22.05 | 22.05 | 22.42 | 21.53 | 573,820 |
July 18, 2025 | 21.89 | 21.42 | 21.42 | 21.95 | 21.41 | 393,223 |
July 17, 2025 | 21.1 | 21.66 | 21.66 | 21.87 | 21.02 | 437,600 |
July 16, 2025 | 20.26 | 21.04 | 21.04 | 21.13 | 20.17 | 472,500 |
July 15, 2025 | 20.8 | 20.26 | 20.26 | 20.88 | 20.17 | 727,200 |
July 14, 2025 | 20.72 | 20.49 | 20.49 | 20.72 | 19.97 | 354,900 |
July 11, 2025 | 21.03 | 20.76 | 20.76 | 21.2 | 20.63 | 372,349 |
July 10, 2025 | 20.51 | 21.23 | 21.23 | 21.37 | 20.46 | 418,120 |
July 09, 2025 | 20.51 | 20.65 | 20.65 | 20.68 | 19.95 | 393,445 |
July 08, 2025 | 19.97 | 20.38 | 20.38 | 20.5 | 19.61 | 528,551 |
July 07, 2025 | 20.47 | 19.84 | 19.84 | 20.54 | 19.7 | 545,308 |
July 03, 2025 | 21 | 20.56 | 20.56 | 21.12 | 20.48 | 236,700 |
July 02, 2025 | 20.27 | 20.93 | 20.93 | 21.02 | 20.1 | 762,300 |
July 01, 2025 | 19.64 | 20.27 | 20.27 | 20.55 | 19.54 | 748,600 |
June 30, 2025 | 19.84 | 19.78 | 19.78 | 20 | 19.23 | 731,483 |
June 27, 2025 | 20.3 | 19.8 | 19.8 | 20.48 | 19.35 | 2.18M |
June 26, 2025 | 18.91 | 20.22 | 20.22 | 20.24 | 18.58 | 1.11M |
June 25, 2025 | 17.82 | 18.91 | 18.91 | 18.96 | 17.71 | 756,692 |
June 24, 2025 | 18.64 | 17.69 | 17.69 | 18.75 | 17.11 | 1.27M |
June 23, 2025 | 18.06 | 18.42 | 18.42 | 18.65 | 18.03 | 624,929 |
June 20, 2025 | 18.27 | 18.24 | 18.24 | 18.37 | 17.96 | 735,200 |
June 18, 2025 | 17.92 | 18 | 18 | 18.29 | 17.8 | 408,785 |
June 17, 2025 | 18.21 | 17.9 | 17.9 | 18.53 | 17.88 | 539,241 |
June 16, 2025 | 18.14 | 18.43 | 18.43 | 18.59 | 17.93 | 440,906 |
June 13, 2025 | 17.99 | 17.81 | 17.81 | 18.4 | 17.79 | 580,250 |
June 12, 2025 | 18.4 | 18.53 | 18.53 | 18.74 | 18.01 | 420,100 |