28.24
+0.63(+2.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 27.86 | 28.24 | 28.24 | 28.29 | 27.64 | 144,916 |
October 17, 2025 | 27.67 | 27.61 | 27.61 | 27.91 | 27.55 | 94,524 |
October 16, 2025 | 28.88 | 27.42 | 27.42 | 28.99 | 27.21 | 180,600 |
October 15, 2025 | 29.34 | 28.98 | 28.98 | 29.34 | 28.52 | 343,545 |
October 14, 2025 | 28.08 | 29.14 | 29.14 | 29.23 | 28.08 | 176,500 |
October 13, 2025 | 28.33 | 28.31 | 28.31 | 28.35 | 27.94 | 79,117 |
October 10, 2025 | 28.86 | 27.97 | 27.97 | 29.31 | 27.9 | 102,541 |
October 09, 2025 | 28.83 | 28.89 | 28.89 | 28.95 | 28.54 | 90,900 |
October 08, 2025 | 29.25 | 28.9 | 28.9 | 29.37 | 28.85 | 68,809 |
October 07, 2025 | 29.34 | 29.12 | 29.12 | 29.74 | 29.12 | 109,909 |
October 06, 2025 | 29.02 | 29.26 | 29.26 | 29.44 | 28.7 | 123,600 |
October 03, 2025 | 28.47 | 28.76 | 28.76 | 28.95 | 28.47 | 82,400 |
October 02, 2025 | 28.29 | 28.34 | 28.34 | 28.39 | 27.92 | 89,611 |
October 01, 2025 | 28.05 | 28.27 | 28.27 | 28.71 | 27.77 | 90,121 |
September 30, 2025 | 28.37 | 28.29 | 28.29 | 28.6 | 28 | 90,700 |
September 29, 2025 | 28.89 | 28.46 | 28.46 | 28.89 | 28.31 | 70,540 |
September 26, 2025 | 28.74 | 28.82 | 28.82 | 28.91 | 28.51 | 71,700 |
September 25, 2025 | 28.67 | 28.7 | 28.7 | 28.89 | 28.56 | 63,000 |
September 24, 2025 | 28.97 | 28.86 | 28.86 | 29.18 | 28.7 | 68,400 |
September 23, 2025 | 29.19 | 28.95 | 28.95 | 29.63 | 28.87 | 88,300 |
September 22, 2025 | 29.36 | 29.14 | 29.14 | 29.52 | 28.93 | 90,800 |
September 19, 2025 | 29.84 | 29.39 | 29.39 | 29.92 | 29.2 | 697,636 |
September 18, 2025 | 28.83 | 29.83 | 29.83 | 29.86 | 28.82 | 103,517 |
September 17, 2025 | 28.72 | 28.65 | 28.65 | 29.8 | 28.34 | 112,100 |
September 16, 2025 | 28.89 | 28.53 | 28.53 | 28.89 | 28.33 | 98,547 |
September 15, 2025 | 29.31 | 29 | 29 | 30.1 | 28.77 | 104,831 |
September 12, 2025 | 29.42 | 29.19 | 29.19 | 29.76 | 28.72 | 78,700 |
September 11, 2025 | 29.51 | 29.41 | 29.41 | 29.68 | 28.92 | 101,500 |
September 10, 2025 | 29.44 | 29.43 | 29.43 | 29.86 | 28.97 | 89,100 |
September 09, 2025 | 30.37 | 29.41 | 29.41 | 30.58 | 29.41 | 182,000 |
September 08, 2025 | 30.04 | 30.37 | 30.37 | 30.42 | 29.56 | 251,900 |
September 05, 2025 | 30.19 | 29.83 | 29.83 | 30.86 | 29.66 | 135,500 |
September 04, 2025 | 29.91 | 30.17 | 30.17 | 30.17 | 29.66 | 102,412 |
September 03, 2025 | 29.72 | 29.73 | 29.73 | 30.17 | 29.48 | 82,800 |
September 02, 2025 | 29.68 | 29.82 | 29.82 | 30.12 | 29.4 | 85,314 |
August 29, 2025 | 30.38 | 30.24 | 30 | 30.54 | 30.2 | 80,400 |
August 28, 2025 | 30.55 | 30.3 | 30.3 | 30.57 | 30.05 | 66,238 |
August 27, 2025 | 30.18 | 30.23 | 30.23 | 30.41 | 30.1 | 78,800 |
August 26, 2025 | 29.75 | 30.24 | 30.24 | 30.28 | 29.75 | 71,800 |
August 25, 2025 | 30.2 | 29.85 | 29.85 | 30.38 | 29.82 | 88,838 |
August 22, 2025 | 28.68 | 30.29 | 30.29 | 30.32 | 28.68 | 109,300 |
August 21, 2025 | 28.39 | 28.53 | 28.53 | 28.88 | 28.39 | 55,800 |
August 20, 2025 | 28.72 | 28.57 | 28.57 | 28.73 | 28.39 | 76,723 |
August 19, 2025 | 28.57 | 28.54 | 28.54 | 28.84 | 28.39 | 81,430 |
August 18, 2025 | 28.51 | 28.67 | 28.67 | 28.77 | 28.2 | 77,523 |
August 15, 2025 | 29.38 | 28.51 | 28.51 | 29.46 | 28.5 | 194,700 |
August 14, 2025 | 29.32 | 29.31 | 29.31 | 30.09 | 28.86 | 113,249 |
August 13, 2025 | 29.3 | 29.79 | 29.79 | 29.9 | 29.02 | 144,506 |
August 12, 2025 | 27.81 | 29.05 | 29.05 | 29.06 | 27.81 | 118,800 |
August 11, 2025 | 27.69 | 27.57 | 27.57 | 27.78 | 27.3 | 86,649 |
August 08, 2025 | 27.29 | 27.39 | 27.39 | 27.53 | 27 | 73,700 |
August 07, 2025 | 27.48 | 27.05 | 27.05 | 27.53 | 26.91 | 130,439 |
August 06, 2025 | 27.26 | 27.26 | 27.26 | 27.51 | 27.02 | 94,623 |
August 05, 2025 | 27.05 | 27.25 | 27.25 | 27.58 | 26.55 | 180,400 |
August 04, 2025 | 26.83 | 27.04 | 27.04 | 27.09 | 26.6 | 107,828 |
August 01, 2025 | 27.22 | 26.73 | 26.73 | 28.22 | 26.52 | 194,600 |
July 31, 2025 | 27.58 | 27.54 | 27.54 | 27.92 | 27.36 | 150,700 |
July 30, 2025 | 28.27 | 27.88 | 27.88 | 28.63 | 27.77 | 206,249 |
July 29, 2025 | 28.72 | 27.82 | 27.82 | 29.36 | 27.55 | 168,850 |
July 28, 2025 | 28.02 | 28.44 | 28.44 | 28.44 | 27.65 | 98,600 |