28.78
+0.45(+1.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 28.73 | 28.78 | 28.78 | 29.09 | 28.39 | 750,508 |
September 05, 2025 | 27.38 | 28.33 | 28.33 | 28.49 | 27.11 | 1.32M |
September 04, 2025 | 27.02 | 26.96 | 26.96 | 27.31 | 26.71 | 485,698 |
September 03, 2025 | 27.97 | 27.28 | 27.28 | 28.09 | 27.22 | 744,000 |
September 02, 2025 | 28 | 27.7 | 27.7 | 28.24 | 27.27 | 1.3M |
August 29, 2025 | 26.79 | 27.37 | 27.37 | 27.75 | 26.74 | 833,665 |
August 28, 2025 | 26.54 | 26.73 | 26.73 | 26.89 | 26.2 | 505,448 |
August 27, 2025 | 26.29 | 26.34 | 26.34 | 26.43 | 26 | 523,114 |
August 26, 2025 | 26.26 | 26.49 | 26.49 | 26.81 | 26.26 | 613,200 |
August 25, 2025 | 26.43 | 26.21 | 26.21 | 26.54 | 26.07 | 481,816 |
August 22, 2025 | 25.8 | 26.34 | 26.34 | 26.51 | 25.69 | 346,874 |
August 21, 2025 | 25.37 | 26.03 | 26.03 | 26.04 | 25.36 | 372,922 |
August 20, 2025 | 25.06 | 25.29 | 25.29 | 25.42 | 25.06 | 361,070 |
August 19, 2025 | 25.71 | 24.87 | 24.87 | 25.73 | 24.75 | 531,580 |
August 18, 2025 | 26.26 | 25.86 | 25.86 | 26.35 | 25.52 | 368,800 |
August 15, 2025 | 25.85 | 26.11 | 26.11 | 26.17 | 25.56 | 1.71M |
August 14, 2025 | 25.98 | 25.81 | 25.81 | 26.25 | 25.56 | 770,884 |
August 13, 2025 | 26.88 | 26 | 26 | 26.95 | 25.98 | 510,168 |
August 12, 2025 | 27.09 | 26.74 | 26.74 | 27.17 | 26.62 | 368,781 |
August 11, 2025 | 26.21 | 26.89 | 26.89 | 27.09 | 25.69 | 734,900 |
August 08, 2025 | 26.83 | 26.46 | 26.46 | 27.14 | 26.07 | 741,135 |
August 07, 2025 | 25.51 | 26.62 | 26.62 | 26.97 | 25.11 | 976,415 |
August 06, 2025 | 24.5 | 24.77 | 24.77 | 24.87 | 24.39 | 379,864 |
August 05, 2025 | 23.62 | 24.46 | 24.46 | 24.5 | 23.62 | 328,342 |
August 04, 2025 | 23.21 | 23.87 | 23.87 | 23.89 | 23.21 | 262,803 |
August 01, 2025 | 23.27 | 23.04 | 23.04 | 23.42 | 22.6 | 608,447 |
July 31, 2025 | 23.07 | 22.82 | 22.82 | 23.28 | 22.72 | 297,000 |
July 30, 2025 | 23.36 | 23.02 | 23.02 | 23.58 | 22.94 | 375,588 |
July 29, 2025 | 23.43 | 23.53 | 23.53 | 23.63 | 23.32 | 240,371 |
July 28, 2025 | 23.5 | 23.36 | 23.36 | 23.6 | 23.15 | 281,024 |
July 25, 2025 | 23.54 | 23.65 | 23.65 | 23.87 | 23.38 | 326,000 |
July 24, 2025 | 23.62 | 23.61 | 23.61 | 23.74 | 23.19 | 339,944 |
July 23, 2025 | 24.23 | 23.84 | 23.84 | 24.23 | 23.69 | 370,623 |
July 22, 2025 | 23.88 | 24.22 | 24.22 | 24.31 | 23.6 | 392,394 |
July 21, 2025 | 23.59 | 23.76 | 23.76 | 23.94 | 23.58 | 342,355 |
July 18, 2025 | 23.19 | 23.14 | 23.14 | 23.32 | 22.96 | 389,154 |
July 17, 2025 | 23 | 23.07 | 23.07 | 23.12 | 22.7 | 400,300 |
July 16, 2025 | 23.59 | 23.38 | 23.38 | 23.63 | 23.05 | 330,251 |
July 15, 2025 | 23.51 | 23.58 | 23.58 | 23.66 | 23.21 | 566,900 |
July 14, 2025 | 23.81 | 23.64 | 23.64 | 24.15 | 23.56 | 416,008 |
July 11, 2025 | 23.56 | 23.6 | 23.6 | 23.72 | 23.17 | 543,725 |
July 10, 2025 | 23.91 | 23.28 | 23.28 | 23.91 | 22.98 | 414,500 |
July 09, 2025 | 23.08 | 23.52 | 23.52 | 23.69 | 22.88 | 425,672 |
July 08, 2025 | 24.19 | 23.04 | 23.04 | 24.6 | 22.86 | 658,771 |
July 07, 2025 | 24.07 | 24.57 | 24.57 | 24.57 | 23.7 | 671,934 |
July 03, 2025 | 23.88 | 24.17 | 24.17 | 24.17 | 23.75 | 236,700 |
July 02, 2025 | 23.72 | 23.88 | 23.88 | 24.01 | 23.58 | 559,246 |
July 01, 2025 | 23.98 | 23.64 | 23.64 | 24.14 | 23.54 | 398,405 |
June 30, 2025 | 23.11 | 23.69 | 23.69 | 23.79 | 23.08 | 407,937 |
June 27, 2025 | 23.5 | 23.08 | 23.08 | 23.54 | 22.82 | 592,459 |
June 26, 2025 | 23.9 | 23.83 | 23.83 | 24.1 | 23.66 | 311,516 |
June 25, 2025 | 24.15 | 23.75 | 23.75 | 24.25 | 23.68 | 732,602 |
June 24, 2025 | 24.53 | 24.28 | 24.28 | 24.56 | 23.87 | 358,344 |
June 23, 2025 | 24.72 | 24.96 | 24.96 | 25.41 | 24.72 | 342,774 |
June 20, 2025 | 24.52 | 24.7 | 24.7 | 24.92 | 24.3 | 680,037 |
June 18, 2025 | 24.4 | 24.56 | 24.56 | 24.83 | 24.26 | 541,800 |
June 17, 2025 | 24.59 | 24.54 | 24.54 | 24.64 | 24.26 | 261,700 |
June 16, 2025 | 25.15 | 24.53 | 24.53 | 25.15 | 24.43 | 418,300 |
June 13, 2025 | 24.66 | 25.13 | 25.13 | 25.45 | 24.66 | 560,397 |
June 12, 2025 | 24.42 | 24.49 | 24.49 | 24.73 | 24.38 | 241,758 |