27.84
-1.6304(-5.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 29.6 | 29.47 | 29.47 | 30.44 | 29.25 | 1.9M |
| September 26, 2025 | 30.6 | 29.58 | 29.58 | 31.73 | 29.43 | 2.82M |
| September 25, 2025 | 32.51 | 30.53 | 30.53 | 32.61 | 30.42 | 3.04M |
| September 24, 2025 | 35 | 32.94 | 32.94 | 36.35 | 32.59 | 6.9M |
| September 23, 2025 | 33.25 | 31.51 | 31.51 | 33.33 | 31.47 | 4.96M |
| September 22, 2025 | 31.12 | 32.03 | 32.03 | 32.32 | 29.56 | 7.25M |
| September 19, 2025 | 27.29 | 26.45 | 26.45 | 27.51 | 25.89 | 4.4M |
| September 18, 2025 | 29.55 | 27.3 | 27.3 | 29.55 | 26.7 | 5.37M |
| September 17, 2025 | 30.53 | 29.56 | 29.56 | 31.13 | 29.41 | 1.86M |
| September 16, 2025 | 29.85 | 30.25 | 30.25 | 30.62 | 29.64 | 1.61M |
| September 15, 2025 | 30.45 | 29.18 | 29.18 | 30.55 | 29 | 1.81M |
| September 12, 2025 | 31.27 | 29.95 | 29.95 | 31.45 | 29.16 | 2.47M |
| September 11, 2025 | 31.82 | 31.27 | 31.27 | 32.8 | 30.92 | 2.49M |
| September 10, 2025 | 30.57 | 32.07 | 32.07 | 32.63 | 30.4 | 3.22M |
| September 09, 2025 | 31.17 | 30.12 | 30.12 | 32.45 | 30 | 4.3M |
| September 08, 2025 | 32.5 | 30.65 | 30.65 | 33.81 | 29.23 | 12.82M |
| September 05, 2025 | 40.07 | 40.1 | 40.1 | 40.76 | 38.55 | 2.15M |
| September 04, 2025 | 38.5 | 39.99 | 39.99 | 40.45 | 38.4 | 2.31M |
| September 03, 2025 | 39.77 | 38.44 | 38.44 | 40.16 | 38.16 | 2.43M |
| September 02, 2025 | 37.93 | 39.47 | 39.47 | 39.63 | 36.56 | 3.8M |
| August 29, 2025 | 39.63 | 39.28 | 39.28 | 39.8 | 38.87 | 1.32M |
| August 28, 2025 | 39.83 | 39.79 | 39.64 | 41.06 | 39.74 | 2.55M |
| August 27, 2025 | 40.73 | 39.82 | 39.67 | 41.48 | 39 | 4.9M |
| August 26, 2025 | 41.99 | 41.55 | 41.39 | 42.19 | 40.8 | 5.73M |
| August 25, 2025 | 45 | 42 | 41.84 | 45 | 41.92 | 3.52M |
| August 22, 2025 | 46.15 | 45.27 | 45.27 | 47.21 | 45.19 | 1.82M |
| August 21, 2025 | 46.05 | 46.11 | 46.11 | 47.36 | 45.8 | 1.26M |
| August 20, 2025 | 46.98 | 46.27 | 46.27 | 47.78 | 46.22 | 1.43M |
| August 19, 2025 | 49 | 46.72 | 46.72 | 49.44 | 46.61 | 872,597 |
| August 18, 2025 | 48.05 | 49.23 | 49.23 | 49.71 | 48 | 765,239 |
| August 15, 2025 | 49.92 | 48.26 | 48.26 | 49.99 | 47.55 | 1.61M |
| August 14, 2025 | 52 | 49.44 | 49.44 | 52 | 48.83 | 1.19M |
| August 13, 2025 | 52.52 | 52.14 | 52.14 | 53.51 | 51.7 | 632,849 |
| August 12, 2025 | 51.84 | 52.2 | 52.2 | 53.38 | 51.01 | 941,571 |
| August 11, 2025 | 51 | 51.32 | 51.32 | 52.06 | 50.69 | 686,300 |
| August 08, 2025 | 51.91 | 51.02 | 51.02 | 52.03 | 50.21 | 728,511 |
| August 07, 2025 | 53.52 | 51.6 | 51.6 | 53.89 | 51.32 | 1.22M |
| August 06, 2025 | 51.13 | 53.13 | 53.13 | 53.34 | 51.13 | 1.16M |
| August 05, 2025 | 49.15 | 50.95 | 50.95 | 51.03 | 49.15 | 931,635 |
| August 04, 2025 | 48.91 | 49.3 | 49.3 | 49.72 | 48.91 | 815,607 |
| August 01, 2025 | 50.44 | 48.91 | 48.91 | 50.44 | 48.67 | 1.16M |
| July 31, 2025 | 52.04 | 50.47 | 50.47 | 52.25 | 50.19 | 827,131 |
| July 30, 2025 | 52.9 | 52.04 | 52.04 | 53.49 | 51.67 | 801,132 |
| July 29, 2025 | 51.02 | 52.75 | 52.75 | 52.91 | 50.54 | 1.25M |
| July 28, 2025 | 52.03 | 51 | 51 | 52.62 | 50.98 | 843,933 |
| July 25, 2025 | 51.79 | 51.77 | 51.77 | 53.11 | 51.25 | 1.4M |
| July 24, 2025 | 49.1 | 51.06 | 51.06 | 51.23 | 48.68 | 1.72M |
| July 23, 2025 | 48.56 | 49.25 | 49.25 | 49.56 | 48.22 | 1.59M |
| July 22, 2025 | 47.08 | 47.81 | 47.81 | 48.56 | 46.7 | 1.38M |
| July 21, 2025 | 47.3 | 47.08 | 47.08 | 48.26 | 46.5 | 1.03M |
| July 18, 2025 | 48.27 | 47.22 | 47.22 | 48.95 | 47.13 | 871,000 |
| July 17, 2025 | 46.5 | 47.71 | 47.71 | 48.23 | 46.24 | 1.51M |
| July 16, 2025 | 47.72 | 46.38 | 46.38 | 47.8 | 46.02 | 1.45M |
| July 15, 2025 | 46.81 | 47.46 | 47.46 | 47.81 | 45.88 | 1.1M |
| July 14, 2025 | 46.46 | 46.79 | 46.79 | 47.58 | 46.09 | 852,941 |
| July 11, 2025 | 48.31 | 47.1 | 47.1 | 48.58 | 46.83 | 1.27M |
| July 10, 2025 | 49.2 | 48.71 | 48.71 | 49.57 | 48.19 | 1.25M |
| July 09, 2025 | 51.2 | 49.98 | 49.98 | 51.71 | 49.89 | 1.53M |
| July 08, 2025 | 48.59 | 50.69 | 50.69 | 50.72 | 47.8 | 1.7M |
| July 07, 2025 | 50.67 | 48.35 | 48.35 | 50.73 | 47.6 | 1.57M |
