25.49
+0.105(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 24.79 | 25.38 | 25.38 | 25.52 | 24.75 | 10.45M |
| December 08, 2025 | 25.74 | 25.07 | 25.07 | 25.77 | 24.91 | 15.6M |
| December 05, 2025 | 25.93 | 25.91 | 25.91 | 26.04 | 25.64 | 10.23M |
| December 04, 2025 | 25.2 | 25.9 | 25.9 | 25.93 | 25.11 | 11.67M |
| December 03, 2025 | 25.24 | 25.19 | 25.19 | 25.47 | 24.97 | 11.97M |
| December 02, 2025 | 24.75 | 25.15 | 25.15 | 25.45 | 24.43 | 12.18M |
| December 01, 2025 | 24 | 24.39 | 24.39 | 24.72 | 23.98 | 14.18M |
| November 28, 2025 | 24.15 | 24.42 | 24.42 | 24.43 | 23.84 | 6.87M |
| November 26, 2025 | 24.1 | 23.98 | 23.98 | 24.58 | 23.5 | 22.16M |
| November 25, 2025 | 24.4 | 24.32 | 24.32 | 25.05 | 24.2 | 22.66M |
| November 24, 2025 | 24.05 | 24.38 | 24.38 | 24.5 | 23.97 | 19.14M |
| November 21, 2025 | 22.8 | 23.96 | 23.96 | 24.26 | 22.77 | 19.35M |
| November 20, 2025 | 22.68 | 22.61 | 22.61 | 22.94 | 22.27 | 15.57M |
| November 19, 2025 | 22.66 | 22.47 | 22.47 | 22.79 | 22.44 | 9.13M |
| November 18, 2025 | 22.71 | 22.71 | 22.71 | 23.01 | 22.4 | 11.85M |
| November 17, 2025 | 23.56 | 22.87 | 22.87 | 23.99 | 22.78 | 19.88M |
| November 14, 2025 | 24.7 | 24.53 | 24.53 | 25 | 24.47 | 9.79M |
| November 13, 2025 | 25.2 | 24.98 | 24.98 | 25.44 | 24.94 | 12.22M |
| November 12, 2025 | 24.85 | 25.21 | 25.21 | 25.32 | 24.85 | 10.32M |
| November 11, 2025 | 25.21 | 24.73 | 24.73 | 25.27 | 24.63 | 12.98M |
| November 10, 2025 | 26.57 | 25.29 | 25.29 | 26.58 | 25.18 | 16.14M |
| November 07, 2025 | 26.01 | 26.28 | 26.28 | 26.32 | 25.84 | 7.15M |
| November 06, 2025 | 26.67 | 26.17 | 26.17 | 26.69 | 26.1 | 9.08M |
| November 05, 2025 | 25.94 | 26.64 | 26.64 | 26.71 | 25.76 | 12.25M |
| November 04, 2025 | 26.52 | 25.94 | 25.94 | 26.72 | 25.91 | 10.08M |
| November 03, 2025 | 27.6 | 27.01 | 27.01 | 27.8 | 26.7 | 10.35M |
| October 31, 2025 | 27.52 | 27.67 | 27.67 | 27.88 | 27.29 | 14.27M |
| October 30, 2025 | 27.39 | 27.51 | 27.51 | 27.83 | 27.18 | 10.36M |
| October 29, 2025 | 27.88 | 27.7 | 27.7 | 28.25 | 27.57 | 8.93M |
| October 28, 2025 | 27.8 | 28.07 | 28.07 | 28.19 | 27.51 | 7.42M |
| October 27, 2025 | 27.94 | 27.92 | 27.92 | 28.1 | 27.71 | 10.87M |
| October 24, 2025 | 28.26 | 27.66 | 27.66 | 28.43 | 27.64 | 8.63M |
| October 23, 2025 | 27.78 | 27.83 | 27.83 | 28.14 | 27.67 | 11.8M |
| October 22, 2025 | 27.2 | 27.66 | 27.66 | 27.97 | 26.97 | 8.98M |
| October 21, 2025 | 27.73 | 28.16 | 28.16 | 28.5 | 27.67 | 8.33M |
| October 20, 2025 | 27.56 | 27.66 | 27.66 | 28.09 | 27.5 | 7.05M |
| October 17, 2025 | 27.1 | 27.37 | 27.37 | 27.61 | 27 | 10.94M |
| October 16, 2025 | 28.69 | 27.2 | 27.2 | 28.73 | 27.09 | 24.75M |
| October 15, 2025 | 28.86 | 28.61 | 28.61 | 28.99 | 28.39 | 18.36M |
| October 14, 2025 | 27.49 | 28.54 | 28.54 | 28.74 | 27.4 | 18.92M |
| October 13, 2025 | 26.03 | 27.35 | 27.35 | 27.38 | 26.01 | 14.14M |
| October 10, 2025 | 27.1 | 25.55 | 25.55 | 27.18 | 25.46 | 15.79M |
| October 09, 2025 | 27.16 | 26.97 | 26.97 | 27.34 | 26.73 | 10.13M |
| October 08, 2025 | 26.58 | 27.03 | 27.03 | 27.18 | 26.44 | 20.46M |
| October 07, 2025 | 26.78 | 26.55 | 26.55 | 26.84 | 26.2 | 14.47M |
| October 06, 2025 | 26.79 | 26.61 | 26.61 | 26.91 | 26.44 | 7.71M |
| October 03, 2025 | 26.61 | 26.64 | 26.64 | 27.29 | 26.51 | 10.52M |
| October 02, 2025 | 26.76 | 26.48 | 26.48 | 27.15 | 26.42 | 10.98M |
| October 01, 2025 | 27.19 | 26.7 | 26.7 | 27.22 | 26.4 | 14.39M |
| September 30, 2025 | 26.9 | 27.23 | 27.23 | 27.25 | 26.85 | 7.99M |
| September 29, 2025 | 26.89 | 26.89 | 26.89 | 27.05 | 26.68 | 9.1M |
| September 26, 2025 | 26.76 | 26.71 | 26.71 | 26.9 | 26.32 | 7.87M |
| September 25, 2025 | 27.07 | 26.85 | 26.85 | 27.14 | 26.73 | 10.5M |
| September 24, 2025 | 28.48 | 27.5 | 27.5 | 28.74 | 27.47 | 10.2M |
| September 23, 2025 | 28.36 | 28.53 | 28.53 | 28.86 | 28.36 | 7.38M |
| September 22, 2025 | 28.12 | 28.26 | 28.26 | 28.37 | 27.73 | 7.25M |
| September 19, 2025 | 28.28 | 28.16 | 28.16 | 28.3 | 27.99 | 4.53M |
| September 18, 2025 | 28.21 | 28.24 | 28.24 | 28.3 | 27.85 | 7.02M |
| September 17, 2025 | 27.77 | 27.9 | 27.9 | 28.5 | 27.69 | 12.91M |
| September 16, 2025 | 27.82 | 27.72 | 27.72 | 28.17 | 27.62 | 6.61M |