25.72
+0.0471(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 25.75 | 25.67 | 25.67 | 25.75 | 25.65 | 6,046 |
| December 02, 2025 | 25.65 | 25.78 | 25.78 | 25.78 | 25.65 | 4,721 |
| December 01, 2025 | 25.63 | 25.65 | 25.65 | 25.66 | 25.63 | 5,258 |
| November 28, 2025 | 25.71 | 25.65 | 25.65 | 25.77 | 25.65 | 3,205 |
| November 26, 2025 | 25.58 | 25.65 | 25.65 | 25.65 | 25.58 | 3,566 |
| November 25, 2025 | 25.58 | 25.57 | 25.57 | 25.62 | 25.55 | 5,458 |
| November 24, 2025 | 25.6 | 25.6 | 25.6 | 25.71 | 25.55 | 5,359 |
| November 21, 2025 | 25.55 | 25.66 | 25.66 | 25.66 | 25.55 | 939 |
| November 20, 2025 | 25.65 | 25.63 | 25.63 | 25.72 | 25.54 | 6,902 |
| November 19, 2025 | 25.63 | 25.7 | 25.7 | 25.75 | 25.63 | 2,676 |
| November 18, 2025 | 25.48 | 25.7 | 25.7 | 25.7 | 25.48 | 1,470 |
| November 17, 2025 | 25.6 | 25.63 | 25.63 | 25.63 | 25.59 | 7,459 |
| November 14, 2025 | 25.48 | 25.59 | 25.59 | 25.6 | 25.48 | 2,791 |
| November 13, 2025 | 25.5 | 25.51 | 25.51 | 25.59 | 25.47 | 3,740 |
| November 12, 2025 | 25.5 | 25.51 | 25.51 | 25.52 | 25.48 | 7,718 |
| November 11, 2025 | 25.5 | 25.55 | 25.55 | 25.58 | 25.5 | 1,664 |
| November 10, 2025 | 25.55 | 25.53 | 25.53 | 25.6 | 25.31 | 4,858 |
| November 07, 2025 | 25.58 | 25.53 | 25.53 | 25.58 | 25.51 | 707 |
| November 06, 2025 | 25.5 | 25.6 | 25.6 | 25.6 | 25.5 | 10,045 |
| November 05, 2025 | 25.45 | 25.52 | 25.52 | 25.58 | 25.4 | 3,870 |
| November 04, 2025 | 25.55 | 25.5 | 25.5 | 25.66 | 25.4 | 11,137 |
| November 03, 2025 | 25.57 | 25.56 | 25.56 | 25.63 | 25.45 | 4,247 |
| October 31, 2025 | 25.66 | 25.61 | 25.61 | 25.66 | 25.45 | 3,018 |
| October 30, 2025 | 25.5 | 25.63 | 25.63 | 25.65 | 25.47 | 5,727 |
| October 29, 2025 | 25.6 | 25.55 | 25.55 | 25.61 | 25.55 | 5,296 |
| October 28, 2025 | 25.54 | 25.59 | 25.59 | 25.65 | 25.52 | 6,919 |
| October 27, 2025 | 25.51 | 25.4 | 25.4 | 25.59 | 25.4 | 5,478 |
| October 24, 2025 | 25.52 | 25.51 | 25.51 | 25.52 | 25.43 | 6,966 |
| October 23, 2025 | 25.6 | 25.6 | 25.6 | 25.61 | 25.56 | 2,543 |
| October 22, 2025 | 25.6 | 25.63 | 25.63 | 25.66 | 25.6 | 2,006 |
| October 21, 2025 | 25.55 | 25.57 | 25.57 | 25.6 | 25.55 | 2,441 |
| October 20, 2025 | 25.66 | 25.62 | 25.62 | 25.66 | 25.62 | 3,694 |
| October 17, 2025 | 25.66 | 25.66 | 25.66 | 25.8 | 25.66 | 3,411 |
| October 16, 2025 | 25.59 | 25.66 | 25.66 | 25.85 | 25.57 | 5,384 |
| October 15, 2025 | 25.5 | 25.58 | 25.58 | 25.58 | 25.5 | 5,414 |
| October 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.54 | 795 |
| October 13, 2025 | 25.36 | 25.43 | 25.43 | 25.49 | 25.36 | 2,546 |
| October 10, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.4 | 5,943 |
| October 09, 2025 | 25.4 | 25.4 | 25.4 | 25.42 | 25.35 | 11,338 |
| October 08, 2025 | 25.5 | 25.44 | 25.44 | 25.5 | 25.4 | 1,599 |
| October 07, 2025 | 25.6 | 25.4 | 25.4 | 25.6 | 25.39 | 12,113 |
| October 06, 2025 | 25.27 | 25.5 | 25.5 | 25.55 | 25.27 | 3,652 |
| October 03, 2025 | 25.69 | 25.37 | 25.37 | 25.69 | 25.2 | 8,065 |
| October 02, 2025 | 25.66 | 25.7 | 25.7 | 25.74 | 25.61 | 7,225 |
| October 01, 2025 | 25.67 | 25.65 | 25.65 | 25.82 | 25.65 | 6,431 |
| September 30, 2025 | 25.7 | 25.74 | 25.74 | 25.75 | 25.51 | 14,777 |
| September 29, 2025 | 25.99 | 25.95 | 25.42 | 25.99 | 25.95 | 1,117 |
| September 26, 2025 | 25.92 | 25.83 | 25.3 | 26.05 | 25.75 | 9,928 |
| September 25, 2025 | 26.2 | 26.09 | 25.56 | 26.23 | 25.95 | 9,083 |
| September 24, 2025 | 26.34 | 26.25 | 25.71 | 26.34 | 26.02 | 3,508 |
| September 23, 2025 | 26.2 | 26.2 | 25.66 | 26.25 | 25.71 | 7,926 |
| September 22, 2025 | 26.05 | 26.23 | 25.69 | 26.24 | 25.87 | 7,103 |
| September 19, 2025 | 26.1 | 26.1 | 26.1 | 26.1 | 26.06 | 6,346 |
| September 18, 2025 | 26.05 | 26.1 | 26.1 | 26.1 | 26.05 | 4,310 |
| September 17, 2025 | 26.07 | 26.1 | 26.1 | 26.1 | 26.07 | 1,795 |
| September 16, 2025 | 26.04 | 26.08 | 26.08 | 26.1 | 26.04 | 3,977 |
| September 15, 2025 | 26 | 26.03 | 26.03 | 26.07 | 25.69 | 7,955 |
| September 12, 2025 | 26 | 26.1 | 26.1 | 26.1 | 26 | 3,155 |
| September 11, 2025 | 26.11 | 26.06 | 26.06 | 26.11 | 26 | 6,130 |
| September 10, 2025 | 26.15 | 26.11 | 26.11 | 26.2 | 25.89 | 6,035 |