26.70
-0.12(-0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 26.89 | 26.7 | 26.7 | 26.99 | 26.63 | 13.03M |
August 21, 2025 | 26.51 | 26.82 | 26.82 | 26.91 | 26.49 | 11.63M |
August 20, 2025 | 26.41 | 26.57 | 26.57 | 26.73 | 26.31 | 16.18M |
August 19, 2025 | 26.1 | 26.4 | 26.4 | 26.4 | 26.02 | 12.43M |
August 18, 2025 | 26.55 | 26.23 | 26.23 | 26.55 | 26.18 | 10.56M |
August 15, 2025 | 26.91 | 26.67 | 26.67 | 27 | 26.64 | 13.66M |
August 14, 2025 | 26.81 | 26.85 | 26.85 | 27.1 | 26.69 | 14.97M |
August 13, 2025 | 26.65 | 26.87 | 26.87 | 26.87 | 26.27 | 14.46M |
August 12, 2025 | 26.9 | 26.56 | 26.56 | 26.92 | 26.27 | 15.17M |
August 11, 2025 | 26.9 | 26.89 | 26.89 | 27.09 | 26.76 | 12.21M |
August 08, 2025 | 26.92 | 26.89 | 26.89 | 27.07 | 26.67 | 15.12M |
August 07, 2025 | 26.89 | 26.76 | 26.76 | 27.18 | 26.75 | 17.71M |
August 06, 2025 | 27.11 | 26.75 | 26.75 | 27.38 | 26.67 | 38.85M |
August 05, 2025 | 28.27 | 28.04 | 28.04 | 28.33 | 27.42 | 18M |
August 04, 2025 | 28.11 | 28.28 | 28.28 | 28.46 | 28.02 | 16.65M |
August 01, 2025 | 27.78 | 28.1 | 28.1 | 28.23 | 27.5 | 16.33M |
July 31, 2025 | 27.61 | 28.06 | 28.06 | 28.12 | 27.6 | 14.89M |
July 30, 2025 | 27.86 | 28.01 | 27.72 | 28.21 | 27.8 | 18.13M |
July 29, 2025 | 27.4 | 27.88 | 27.59 | 27.95 | 27.28 | 15.31M |
July 28, 2025 | 27.58 | 27.21 | 26.93 | 27.64 | 27.13 | 13.87M |
July 25, 2025 | 27.53 | 27.39 | 27.1 | 27.7 | 27.26 | 15.22M |
July 24, 2025 | 26.84 | 27.42 | 27.13 | 27.48 | 26.74 | 19.09M |
July 23, 2025 | 26.87 | 26.81 | 26.53 | 26.99 | 26.48 | 22.34M |
July 22, 2025 | 27.17 | 26.97 | 26.69 | 27.33 | 26.95 | 13.2M |
July 21, 2025 | 27.76 | 27.11 | 26.83 | 27.82 | 27 | 19.41M |
July 18, 2025 | 27.63 | 27.88 | 27.59 | 28 | 27.54 | 18.79M |
July 17, 2025 | 27.2 | 27.49 | 27.2 | 27.68 | 26.89 | 24.73M |
July 16, 2025 | 27.98 | 27.91 | 27.62 | 28.11 | 27.76 | 16.29M |
July 15, 2025 | 28.28 | 27.94 | 27.65 | 28.35 | 27.77 | 16.44M |
July 14, 2025 | 27.83 | 28.32 | 28.02 | 28.36 | 27.75 | 14.62M |
July 11, 2025 | 27.76 | 27.84 | 27.55 | 27.93 | 27.64 | 11.28M |
July 10, 2025 | 27.7 | 27.79 | 27.5 | 27.82 | 27.32 | 11.76M |
July 09, 2025 | 28.21 | 27.8 | 27.8 | 28.26 | 27.62 | 13.03M |
July 08, 2025 | 28.14 | 28.13 | 28.13 | 28.24 | 27.71 | 14.13M |
July 07, 2025 | 28.4 | 28.33 | 28.33 | 28.54 | 28.18 | 9.34M |
July 03, 2025 | 28.43 | 28.41 | 28.41 | 28.57 | 28.19 | 5.1M |
July 02, 2025 | 28.33 | 28.5 | 28.5 | 28.56 | 27.88 | 15.6M |
July 01, 2025 | 29.36 | 28.33 | 28.33 | 29.43 | 28.11 | 18.91M |
June 30, 2025 | 29.08 | 29.4 | 29.4 | 29.58 | 28.92 | 14.24M |
June 27, 2025 | 28.94 | 28.98 | 28.98 | 29.16 | 28.76 | 17.11M |
June 26, 2025 | 28.34 | 28.89 | 28.89 | 28.9 | 28.26 | 12.45M |
June 25, 2025 | 28.68 | 28.31 | 28.31 | 28.7 | 28.17 | 13.1M |
June 24, 2025 | 27.94 | 28.54 | 28.54 | 28.65 | 27.89 | 13.25M |
June 23, 2025 | 28.22 | 28.09 | 28.09 | 28.55 | 27.79 | 13.4M |
June 20, 2025 | 27.63 | 28.01 | 28.01 | 28.16 | 27.53 | 17.09M |
June 18, 2025 | 27.62 | 27.57 | 27.57 | 27.74 | 27.28 | 10.6M |
June 17, 2025 | 27.83 | 27.47 | 27.47 | 27.92 | 27.43 | 12.72M |
June 16, 2025 | 27.62 | 27.66 | 27.66 | 28.03 | 27.55 | 11.84M |
June 13, 2025 | 27.89 | 27.64 | 27.64 | 28.03 | 27.35 | 13.03M |
June 12, 2025 | 27.66 | 27.66 | 27.66 | 27.73 | 27.38 | 9.23M |
June 11, 2025 | 27.51 | 27.52 | 27.52 | 27.66 | 27.37 | 13.38M |
June 10, 2025 | 27.71 | 27.38 | 27.38 | 27.88 | 27.2 | 13.95M |
June 09, 2025 | 28.1 | 27.53 | 27.53 | 28.13 | 27.42 | 12.88M |
June 06, 2025 | 28.26 | 28.14 | 28.14 | 28.43 | 27.93 | 11.89M |
June 05, 2025 | 28.13 | 28.24 | 28.24 | 28.37 | 27.92 | 10.59M |
June 04, 2025 | 28.53 | 28.03 | 28.03 | 28.67 | 27.92 | 11.91M |
June 03, 2025 | 28.66 | 28.56 | 28.56 | 28.7 | 28.45 | 11.72M |
June 02, 2025 | 28.25 | 28.65 | 28.65 | 28.69 | 27.82 | 16.71M |
May 30, 2025 | 27.79 | 28.04 | 28.04 | 28.24 | 27.79 | 15.72M |
May 29, 2025 | 27.93 | 27.92 | 27.92 | 27.98 | 27.62 | 12.94M |