25.37
-0.3274(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 09, 2025 | 26.19 | 26.14 | 26.14 | 26.19 | 25.97 | 3,396 |
| September 08, 2025 | 25.9 | 26.01 | 26.01 | 26.19 | 25.8 | 12,649 |
| September 05, 2025 | 25.87 | 25.95 | 25.95 | 25.95 | 25.72 | 6,073 |
| September 04, 2025 | 25.8 | 25.87 | 25.87 | 25.9 | 25.79 | 4,079 |
| September 03, 2025 | 25.84 | 25.9 | 25.9 | 25.9 | 25.84 | 3,821 |
| September 02, 2025 | 25.83 | 25.77 | 25.77 | 25.84 | 25.73 | 2,208 |
| August 29, 2025 | 25.83 | 25.84 | 25.84 | 25.85 | 25.75 | 7,892 |
| August 28, 2025 | 25.81 | 25.85 | 25.85 | 25.86 | 25.81 | 3,290 |
| August 27, 2025 | 25.74 | 25.8 | 25.8 | 25.81 | 25.73 | 3,640 |
| August 26, 2025 | 25.73 | 25.73 | 25.73 | 25.77 | 25.73 | 2,362 |
| August 25, 2025 | 25.66 | 25.76 | 25.76 | 25.76 | 25.65 | 4,459 |
| August 22, 2025 | 25.74 | 25.7 | 25.7 | 25.74 | 25.7 | 944 |
| August 21, 2025 | 25.67 | 25.7 | 25.7 | 25.73 | 25.67 | 665 |
| August 20, 2025 | 25.78 | 25.78 | 25.78 | 25.8 | 25.77 | 3,517 |
| August 19, 2025 | 25.8 | 25.84 | 25.84 | 25.85 | 25.77 | 2,992 |
| August 18, 2025 | 25.74 | 25.75 | 25.75 | 25.85 | 25.68 | 5,270 |
| August 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 383 |
| August 14, 2025 | 25.7 | 25.67 | 25.67 | 25.74 | 25.67 | 1,114 |
| August 13, 2025 | 25.43 | 25.73 | 25.73 | 25.74 | 25.4 | 5,734 |
| August 12, 2025 | 25.47 | 25.52 | 25.52 | 25.52 | 25.36 | 6,680 |
| August 11, 2025 | 25.43 | 25.48 | 25.48 | 25.48 | 25.43 | 2,136 |
| August 08, 2025 | 25.48 | 25.36 | 25.36 | 25.48 | 25.36 | 1,414 |
| August 07, 2025 | 25.67 | 25.31 | 25.31 | 25.67 | 25.31 | 13,149 |
| August 06, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 253 |
| August 05, 2025 | 25.55 | 25.6 | 25.6 | 25.6 | 25.28 | 9,478 |
| August 04, 2025 | 25.57 | 25.69 | 25.69 | 25.69 | 25.57 | 2,722 |
| August 01, 2025 | 25.32 | 25.48 | 25.48 | 25.5 | 25.25 | 4,678 |
| July 31, 2025 | 25.58 | 25.32 | 25.32 | 25.72 | 25.32 | 16,480 |
| July 30, 2025 | 25.56 | 25.48 | 25.48 | 25.56 | 25.48 | 4,143 |
| July 29, 2025 | 25.48 | 25.5 | 25.5 | 25.5 | 25.4 | 8,450 |
| July 28, 2025 | 25.48 | 25.4 | 25.4 | 25.48 | 25.4 | 2,778 |
| July 25, 2025 | 25.54 | 25.43 | 25.43 | 25.54 | 25.32 | 4,432 |
| July 24, 2025 | 25.4 | 25.51 | 25.51 | 25.51 | 25.4 | 2,408 |
| July 23, 2025 | 25.36 | 25.4 | 25.4 | 25.4 | 25.33 | 3,190 |
| July 22, 2025 | 25.28 | 25.31 | 25.31 | 25.37 | 25.26 | 6,512 |
| July 21, 2025 | 25.28 | 25.26 | 25.26 | 25.3 | 25.24 | 5,747 |
| July 18, 2025 | 25.18 | 25.26 | 25.26 | 25.28 | 25.18 | 6,098 |
| July 17, 2025 | 25.28 | 25.23 | 25.23 | 25.28 | 25.16 | 11,408 |
| July 16, 2025 | 25.25 | 25.26 | 25.26 | 25.26 | 25.19 | 10,686 |
| July 15, 2025 | 25.25 | 25.26 | 25.26 | 25.28 | 25.17 | 13,446 |
| July 14, 2025 | 25.23 | 25.26 | 25.26 | 25.27 | 25.05 | 25,178 |
| July 11, 2025 | 25.2 | 25.24 | 25.24 | 25.24 | 25.15 | 9,212 |
| July 10, 2025 | 25.16 | 25.2 | 25.2 | 25.25 | 25.12 | 13,773 |