27.84
+0.78(+2.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 27.37 | 27.84 | 27.75 | 28.21 | 27.22 | 120,336 |
October 17, 2025 | 26.9 | 27.06 | 27.06 | 27.3 | 26.9 | 52,321 |
October 16, 2025 | 27.5 | 26.97 | 26.97 | 27.8 | 26.73 | 47,700 |
October 15, 2025 | 27.5 | 27.52 | 27.52 | 27.99 | 27.25 | 50,100 |
October 14, 2025 | 27.3 | 27.49 | 27.49 | 28.2 | 27.3 | 65,100 |
October 13, 2025 | 27.22 | 27.4 | 27.4 | 27.63 | 27.04 | 28,828 |
October 10, 2025 | 27.94 | 26.58 | 26.58 | 28.48 | 26.29 | 39,900 |
October 09, 2025 | 28.31 | 27.94 | 27.94 | 29.17 | 27.9 | 43,800 |
October 08, 2025 | 28.26 | 28.43 | 28.43 | 28.55 | 28.2 | 20,532 |
October 07, 2025 | 28.91 | 27.97 | 27.97 | 29.11 | 27.77 | 35,100 |
October 06, 2025 | 30.01 | 28.91 | 28.91 | 30.01 | 28.79 | 26,600 |
October 03, 2025 | 30.5 | 30.48 | 30.48 | 31.38 | 30.15 | 55,800 |
October 02, 2025 | 30.15 | 30.53 | 30.53 | 30.63 | 30.14 | 35,942 |
October 01, 2025 | 29.79 | 30.13 | 30.13 | 30.41 | 29.57 | 29,431 |
September 30, 2025 | 29.4 | 29.79 | 29.79 | 30.02 | 29.24 | 33,600 |
September 29, 2025 | 29.87 | 29.53 | 29.53 | 29.87 | 28.93 | 42,006 |
September 26, 2025 | 29.33 | 29.75 | 29.75 | 30.08 | 29.25 | 30,200 |
September 25, 2025 | 29.1 | 29.42 | 29.42 | 29.47 | 28.9 | 27,304 |
September 24, 2025 | 29.53 | 29.35 | 29.35 | 29.64 | 28.91 | 39,620 |
September 23, 2025 | 29.63 | 29.49 | 29.49 | 29.84 | 29.15 | 37,886 |
September 22, 2025 | 29.08 | 29.43 | 29.43 | 29.53 | 28.57 | 54,237 |
September 19, 2025 | 30.83 | 29.08 | 29.08 | 30.83 | 29.01 | 64,111 |
September 18, 2025 | 29.42 | 30.62 | 30.62 | 30.71 | 29.42 | 59,637 |
September 17, 2025 | 29.35 | 29.55 | 29.55 | 30.63 | 29.02 | 33,500 |
September 16, 2025 | 29.51 | 29.19 | 29.19 | 29.59 | 28.94 | 33,332 |
September 15, 2025 | 28.98 | 29.68 | 29.68 | 29.69 | 28.7 | 53,700 |
September 12, 2025 | 28.98 | 28.85 | 28.85 | 29.18 | 28.64 | 39,800 |
September 11, 2025 | 28.99 | 29.42 | 29.42 | 29.52 | 28.84 | 30,305 |
September 10, 2025 | 29.22 | 28.92 | 28.92 | 29.26 | 28.66 | 32,444 |
September 09, 2025 | 29.41 | 29.17 | 29.17 | 29.73 | 29.02 | 25,807 |
September 08, 2025 | 29.12 | 29.67 | 29.67 | 30.1 | 28.76 | 70,701 |
September 05, 2025 | 29.84 | 29.12 | 29.12 | 30.15 | 29 | 31,100 |
September 04, 2025 | 29.39 | 29.88 | 29.88 | 30.21 | 29.39 | 58,300 |
September 03, 2025 | 29.81 | 29.18 | 29.18 | 30.45 | 29.12 | 48,725 |
September 02, 2025 | 30.11 | 30 | 30 | 30.62 | 29.65 | 58,030 |
August 29, 2025 | 30.48 | 30.43 | 30.27 | 30.7 | 29.9 | 61,800 |
August 28, 2025 | 30.68 | 30.67 | 30.51 | 30.97 | 29.93 | 50,531 |
August 27, 2025 | 29.92 | 30.68 | 30.52 | 30.76 | 29.82 | 58,916 |
August 26, 2025 | 28.75 | 29.93 | 29.78 | 31.3 | 28.75 | 169,000 |
August 25, 2025 | 27.84 | 27.4 | 27.26 | 27.84 | 27.29 | 50,000 |
August 22, 2025 | 26.69 | 27.9 | 27.76 | 28.71 | 26.69 | 127,226 |
August 21, 2025 | 26.19 | 26.66 | 26.52 | 26.81 | 25.87 | 39,600 |
August 20, 2025 | 26.17 | 26.28 | 26.15 | 26.4 | 25.76 | 46,000 |
August 19, 2025 | 26.28 | 26.08 | 25.95 | 27.09 | 25.85 | 41,641 |
August 18, 2025 | 26.43 | 26.43 | 26.3 | 27.09 | 26.3 | 52,300 |
August 15, 2025 | 26.95 | 26.44 | 26.44 | 26.98 | 26 | 62,400 |
August 14, 2025 | 26.82 | 26.83 | 26.83 | 27.44 | 26.36 | 35,045 |
August 13, 2025 | 26.76 | 27.5 | 27.5 | 27.69 | 26.76 | 65,700 |
August 12, 2025 | 25.99 | 26.55 | 26.55 | 27.09 | 25.99 | 84,416 |
August 11, 2025 | 26.44 | 25.81 | 25.81 | 26.57 | 25.79 | 60,633 |
August 08, 2025 | 26.87 | 26.57 | 26.57 | 27.03 | 26.1 | 75,400 |
August 07, 2025 | 27.97 | 26.93 | 26.93 | 27.97 | 26.63 | 67,129 |
August 06, 2025 | 26.9 | 27.83 | 27.83 | 28 | 26.28 | 48,900 |
August 05, 2025 | 25.92 | 27.02 | 27.02 | 27.21 | 25.65 | 82,000 |
August 04, 2025 | 25.08 | 25.86 | 25.86 | 26.19 | 25.08 | 70,200 |
August 01, 2025 | 25.78 | 25.08 | 25.08 | 26.01 | 24.68 | 90,300 |
July 31, 2025 | 26.85 | 26.16 | 26.16 | 27.07 | 25.33 | 90,040 |
July 30, 2025 | 28.15 | 26.42 | 26.42 | 30.9 | 26.22 | 275,496 |
July 29, 2025 | 23.8 | 22.98 | 22.98 | 23.8 | 22.61 | 85,000 |
July 28, 2025 | 23.77 | 23.5 | 23.5 | 23.89 | 23.41 | 24,600 |