25.76
+0.13(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.9 | 25.76 | 25.76 | 26.7 | 25.34 | 1.27M |
September 04, 2025 | 25.91 | 25.63 | 25.63 | 25.91 | 24.97 | 1.35M |
September 03, 2025 | 26.44 | 26 | 26 | 27.02 | 25.86 | 1.28M |
September 02, 2025 | 26.84 | 26.24 | 26.24 | 27.29 | 25.48 | 1.53M |
August 29, 2025 | 26.58 | 26.97 | 26.97 | 27.07 | 26.22 | 1.2M |
August 28, 2025 | 27.31 | 26.59 | 26.59 | 27.5 | 26.3 | 1.54M |
August 27, 2025 | 27.55 | 27.19 | 27.19 | 27.89 | 27.06 | 621,816 |
August 26, 2025 | 27.5 | 27.72 | 27.72 | 27.95 | 27.25 | 736,100 |
August 25, 2025 | 28.54 | 27.39 | 27.39 | 28.7 | 27.31 | 1M |
August 22, 2025 | 26.55 | 28.59 | 28.59 | 28.78 | 26.47 | 1.09M |
August 21, 2025 | 26.12 | 26.47 | 26.47 | 27.16 | 25.73 | 916,498 |
August 20, 2025 | 27.51 | 26.45 | 26.45 | 27.54 | 25.88 | 1.4M |
August 19, 2025 | 28.06 | 27.58 | 27.58 | 28.06 | 27.04 | 1.45M |
August 18, 2025 | 28.04 | 28.02 | 28.02 | 28.4 | 27.83 | 1.2M |
August 15, 2025 | 29.27 | 28.12 | 28.12 | 29.27 | 28.01 | 1.75M |
August 14, 2025 | 28.89 | 28.84 | 28.84 | 29.71 | 28.1 | 3.1M |
August 13, 2025 | 27.96 | 28.65 | 28.65 | 29.58 | 27.82 | 3.86M |
August 12, 2025 | 27.91 | 27.45 | 27.45 | 28.36 | 27.3 | 2.2M |
August 11, 2025 | 25.74 | 27.63 | 27.63 | 27.69 | 25.5 | 2.55M |
August 08, 2025 | 25.4 | 25.64 | 25.64 | 25.95 | 24.88 | 1.97M |
August 07, 2025 | 26 | 25 | 25 | 26.5 | 24.28 | 1.94M |
August 06, 2025 | 27.72 | 25.9 | 25.9 | 27.72 | 25.63 | 3.24M |
August 05, 2025 | 31.01 | 27.52 | 27.52 | 31.2 | 27.5 | 2.45M |
August 04, 2025 | 30.07 | 30.21 | 30.21 | 30.44 | 27.52 | 4.9M |
August 01, 2025 | 32.5 | 33.68 | 33.68 | 33.99 | 32.38 | 1.38M |
July 31, 2025 | 34.26 | 33.57 | 33.57 | 34.93 | 33.44 | 1.16M |
July 30, 2025 | 34.89 | 34.73 | 34.73 | 35.9 | 34.51 | 1.26M |
July 29, 2025 | 36.74 | 34.69 | 34.69 | 36.76 | 34.25 | 884,156 |
July 28, 2025 | 36.21 | 36.53 | 36.53 | 37.12 | 35.16 | 1.02M |
July 25, 2025 | 35.62 | 35.99 | 35.99 | 36.07 | 34.45 | 871,920 |
July 24, 2025 | 35.49 | 35.08 | 35.08 | 35.99 | 34.96 | 1.01M |
July 23, 2025 | 36.38 | 36.03 | 36.03 | 36.95 | 35.15 | 1.1M |
July 22, 2025 | 35.09 | 35.83 | 35.83 | 36.12 | 35.09 | 685,584 |
July 21, 2025 | 35.69 | 34.77 | 34.77 | 36.02 | 34.16 | 1.03M |
July 18, 2025 | 36.38 | 35.17 | 35.17 | 36.46 | 35 | 624,172 |
July 17, 2025 | 36.74 | 35.85 | 35.85 | 37.22 | 35.57 | 658,478 |
July 16, 2025 | 36.64 | 36.69 | 36.69 | 37.27 | 35.75 | 714,539 |
July 15, 2025 | 38.38 | 36.37 | 36.37 | 38.6 | 35.91 | 757,861 |
July 14, 2025 | 37.52 | 37.8 | 37.8 | 38.5 | 37.27 | 1.35M |
July 11, 2025 | 37.56 | 38.03 | 38.03 | 38.27 | 37.25 | 679,146 |
July 10, 2025 | 39.2 | 38.47 | 38.47 | 39.37 | 38.3 | 887,000 |
July 09, 2025 | 37.62 | 39.12 | 39.12 | 39.28 | 37.3 | 1.08M |
July 08, 2025 | 36.2 | 36.98 | 36.98 | 37.57 | 35.9 | 1M |
July 07, 2025 | 37.59 | 35.59 | 35.59 | 38.01 | 35.44 | 1.06M |
July 03, 2025 | 37.75 | 38.17 | 38.17 | 38.29 | 37.19 | 445,333 |
July 02, 2025 | 36.39 | 37.68 | 37.68 | 38.86 | 35.92 | 1.16M |
July 01, 2025 | 36.32 | 36.75 | 36.75 | 37.97 | 35.88 | 681,274 |
June 30, 2025 | 36.33 | 36.79 | 36.79 | 37.21 | 36.28 | 753,300 |
June 27, 2025 | 37.07 | 35.93 | 35.93 | 37.14 | 35.13 | 1.56M |
June 26, 2025 | 36.64 | 36.94 | 36.94 | 37.48 | 36.08 | 801,700 |
June 25, 2025 | 35.51 | 36.99 | 36.99 | 37.72 | 34.85 | 1.47M |
June 24, 2025 | 35.83 | 35.85 | 35.85 | 36.34 | 35.34 | 741,300 |
June 23, 2025 | 34.19 | 35.33 | 35.33 | 35.84 | 33.94 | 925,963 |
June 20, 2025 | 36.3 | 34.64 | 34.64 | 36.35 | 34.51 | 1.49M |
June 18, 2025 | 33.66 | 35.89 | 35.89 | 36.39 | 33.41 | 1.07M |
June 17, 2025 | 34.4 | 33.92 | 33.92 | 34.99 | 33.7 | 731,213 |
June 16, 2025 | 33.74 | 35.04 | 35.04 | 35.16 | 32.78 | 922,829 |
June 13, 2025 | 32.53 | 33.52 | 33.52 | 33.96 | 32.09 | 737,700 |
June 12, 2025 | 34.68 | 33.63 | 33.63 | 34.82 | 33.54 | 924,020 |
June 11, 2025 | 34.86 | 35.15 | 35.15 | 36.14 | 34.73 | 1.32M |