28.15
+0.48(+1.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 27.93 | 28.15 | 28.15 | 28.31 | 27.73 | 254,124 |
October 16, 2025 | 29.06 | 27.67 | 27.67 | 29.2 | 27.49 | 204,000 |
October 15, 2025 | 29.82 | 29.2 | 29.2 | 29.88 | 29.08 | 144,886 |
October 14, 2025 | 29 | 29.73 | 29.73 | 29.99 | 29 | 223,849 |
October 13, 2025 | 29.09 | 29.15 | 29.15 | 29.17 | 28.68 | 125,730 |
October 10, 2025 | 29.85 | 28.64 | 28.64 | 30.12 | 28.61 | 226,897 |
October 09, 2025 | 29.9 | 29.68 | 29.68 | 30.02 | 29.55 | 107,500 |
October 08, 2025 | 30.22 | 30 | 30 | 30.27 | 29.85 | 118,900 |
October 07, 2025 | 30.39 | 30.06 | 30.06 | 30.61 | 30.02 | 123,600 |
October 06, 2025 | 30.19 | 30.27 | 30.27 | 30.5 | 29.93 | 205,635 |
October 03, 2025 | 29.8 | 29.93 | 29.93 | 30.17 | 29.8 | 119,170 |
October 02, 2025 | 29.66 | 29.69 | 29.69 | 29.8 | 29.47 | 118,900 |
October 01, 2025 | 29.78 | 29.74 | 29.74 | 29.86 | 29.48 | 121,300 |
September 30, 2025 | 29.92 | 29.99 | 29.99 | 30.3 | 29.59 | 119,003 |
September 29, 2025 | 30.47 | 29.94 | 29.94 | 30.47 | 29.87 | 83,610 |
September 26, 2025 | 30.34 | 30.42 | 30.42 | 30.62 | 30.23 | 100,318 |
September 25, 2025 | 30.16 | 30.28 | 30.28 | 30.3 | 30.08 | 127,900 |
September 24, 2025 | 30.28 | 30.31 | 30.31 | 30.43 | 30.01 | 115,256 |
September 23, 2025 | 30.32 | 30.29 | 30.29 | 30.99 | 30.22 | 114,744 |
September 22, 2025 | 30.45 | 30.34 | 30.34 | 30.57 | 30.13 | 100,700 |
September 19, 2025 | 30.95 | 30.48 | 30.48 | 30.97 | 30.42 | 371,149 |
September 18, 2025 | 30.34 | 31.11 | 31.11 | 31.15 | 30.25 | 142,116 |
September 17, 2025 | 29.9 | 30.14 | 30.14 | 30.85 | 29.78 | 170,747 |
September 16, 2025 | 30.03 | 29.77 | 29.77 | 30.03 | 29.61 | 109,400 |
September 15, 2025 | 30.48 | 30.1 | 30.1 | 30.57 | 30.05 | 132,445 |
September 12, 2025 | 30.67 | 30.32 | 30.32 | 30.67 | 30.28 | 80,733 |
September 11, 2025 | 30.4 | 30.63 | 30.63 | 30.77 | 30.3 | 115,124 |
September 10, 2025 | 30.53 | 30.43 | 30.43 | 30.75 | 30.32 | 104,000 |
September 09, 2025 | 31.01 | 30.57 | 30.57 | 31.15 | 30.44 | 144,900 |
September 08, 2025 | 30.95 | 31.09 | 31.09 | 31.11 | 30.67 | 72,800 |
September 05, 2025 | 31.28 | 30.91 | 30.91 | 31.55 | 30.74 | 93,900 |
September 04, 2025 | 30.84 | 31.17 | 31.17 | 31.18 | 30.68 | 94,600 |
September 03, 2025 | 30.68 | 30.71 | 30.71 | 31 | 30.46 | 98,800 |
September 02, 2025 | 30.68 | 30.79 | 30.79 | 31 | 30.44 | 112,205 |
August 29, 2025 | 31.18 | 30.94 | 30.94 | 31.49 | 30.91 | 102,200 |
August 28, 2025 | 31.34 | 31.09 | 31.09 | 31.34 | 30.86 | 134,400 |
August 27, 2025 | 30.82 | 31.16 | 31.16 | 31.27 | 30.77 | 181,400 |
August 26, 2025 | 30.59 | 30.9 | 30.9 | 31.05 | 30.47 | 136,238 |
August 25, 2025 | 30.82 | 30.53 | 30.53 | 30.87 | 30.42 | 94,222 |
August 22, 2025 | 29.65 | 30.94 | 30.94 | 31.02 | 29.65 | 195,500 |
August 21, 2025 | 29.5 | 29.51 | 29.51 | 29.68 | 29.38 | 95,539 |
August 20, 2025 | 29.69 | 29.62 | 29.62 | 29.72 | 29.42 | 135,000 |
August 19, 2025 | 29.51 | 29.47 | 29.47 | 29.86 | 29.39 | 129,126 |
August 18, 2025 | 29.2 | 29.59 | 29.59 | 29.59 | 29.11 | 138,712 |
August 15, 2025 | 30.03 | 29.22 | 29.22 | 30.03 | 29.21 | 339,037 |
August 14, 2025 | 29.65 | 29.95 | 29.95 | 29.97 | 29.4 | 213,544 |
August 13, 2025 | 29.91 | 29.95 | 29.95 | 30 | 29.64 | 163,600 |
August 12, 2025 | 28.76 | 29.66 | 29.66 | 29.68 | 28.72 | 160,012 |
August 11, 2025 | 28.58 | 28.59 | 28.59 | 28.66 | 28.31 | 140,635 |
August 08, 2025 | 28.45 | 28.47 | 28.47 | 28.59 | 28.06 | 101,100 |
August 07, 2025 | 28.35 | 28.24 | 28.24 | 28.38 | 27.94 | 187,900 |
August 06, 2025 | 28.3 | 28.18 | 28.18 | 28.48 | 28.13 | 123,522 |
August 05, 2025 | 28.11 | 28.31 | 28.31 | 28.35 | 27.83 | 150,288 |
August 04, 2025 | 27.78 | 28.27 | 28.27 | 28.32 | 27.71 | 167,600 |
August 01, 2025 | 28.47 | 28.16 | 28.16 | 28.78 | 27.87 | 229,126 |
July 31, 2025 | 29 | 28.64 | 28.64 | 29.3 | 28.48 | 256,300 |
July 30, 2025 | 29.35 | 29.15 | 29.15 | 29.57 | 28.78 | 314,500 |
July 29, 2025 | 30.05 | 29.34 | 29.34 | 30.05 | 29.31 | 207,847 |
July 28, 2025 | 29.42 | 29.78 | 29.78 | 29.83 | 29.26 | 261,000 |
July 25, 2025 | 29.03 | 29.39 | 29.39 | 29.54 | 28.8 | 338,139 |