28.57
+0.27(+0.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 28.56 | 28.57 | 28.57 | 28.77 | 28.39 | 113,200 |
October 16, 2025 | 29.47 | 28.3 | 28.3 | 29.47 | 28.04 | 117,737 |
October 15, 2025 | 30.28 | 29.6 | 29.6 | 30.41 | 29.47 | 89,835 |
October 14, 2025 | 28.78 | 30.09 | 30.09 | 30.18 | 28.78 | 72,600 |
October 13, 2025 | 28.95 | 29.07 | 29.07 | 29.11 | 28.65 | 82,600 |
October 10, 2025 | 29.57 | 28.54 | 28.54 | 29.88 | 28.54 | 105,600 |
October 09, 2025 | 29.76 | 29.55 | 29.55 | 29.76 | 29.37 | 68,100 |
October 08, 2025 | 30.19 | 29.83 | 29.83 | 30.19 | 29.77 | 58,200 |
October 07, 2025 | 30.49 | 30.01 | 30.01 | 30.73 | 29.95 | 88,111 |
October 06, 2025 | 30.07 | 30.51 | 30.51 | 30.57 | 29.86 | 158,835 |
October 03, 2025 | 29.67 | 29.85 | 29.85 | 31.23 | 29.43 | 91,400 |
October 02, 2025 | 29.63 | 29.56 | 29.56 | 29.7 | 29.27 | 82,218 |
October 01, 2025 | 29.73 | 29.72 | 29.72 | 29.91 | 29.2 | 81,400 |
September 30, 2025 | 30.02 | 30.02 | 30.02 | 30.38 | 29.7 | 81,709 |
September 29, 2025 | 30.59 | 30.16 | 30.16 | 30.66 | 30.03 | 78,400 |
September 26, 2025 | 30.56 | 30.63 | 30.63 | 31.32 | 30.38 | 69,033 |
September 25, 2025 | 30.52 | 30.54 | 30.54 | 30.69 | 30.3 | 72,700 |
September 24, 2025 | 30.83 | 30.69 | 30.69 | 31.03 | 30.51 | 67,134 |
September 23, 2025 | 30.88 | 30.81 | 30.81 | 31.28 | 30.72 | 79,709 |
September 22, 2025 | 31.11 | 30.86 | 30.86 | 31.2 | 30.68 | 76,348 |
September 19, 2025 | 31.5 | 31.21 | 31.21 | 31.52 | 31.02 | 233,700 |
September 18, 2025 | 30.73 | 31.61 | 31.61 | 31.63 | 30.69 | 97,019 |
September 17, 2025 | 30.42 | 30.57 | 30.57 | 31.24 | 30.15 | 100,427 |
September 16, 2025 | 30.63 | 30.24 | 30.24 | 30.63 | 30.01 | 71,246 |
September 15, 2025 | 30.82 | 30.72 | 30.72 | 31.06 | 30.54 | 64,200 |
September 12, 2025 | 31.24 | 30.76 | 30.76 | 31.24 | 29.75 | 91,400 |
September 11, 2025 | 30.74 | 31.29 | 31.29 | 31.43 | 30.47 | 102,800 |
September 10, 2025 | 30.93 | 31.04 | 31.04 | 31.23 | 30.79 | 87,326 |
September 09, 2025 | 31.28 | 30.9 | 30.9 | 31.4 | 30.86 | 83,200 |
September 08, 2025 | 31.28 | 31.36 | 31.36 | 31.4 | 30.82 | 117,825 |
September 05, 2025 | 32.1 | 31.18 | 31.18 | 32.48 | 31.08 | 195,700 |
September 04, 2025 | 31.7 | 31.92 | 31.92 | 31.92 | 31.26 | 120,700 |
September 03, 2025 | 31.33 | 31.52 | 31.52 | 31.8 | 31.21 | 70,700 |
September 02, 2025 | 31.28 | 31.57 | 31.57 | 31.61 | 31.08 | 88,847 |
August 29, 2025 | 31.89 | 31.67 | 31.67 | 32.06 | 31.56 | 107,536 |
August 28, 2025 | 32 | 31.75 | 31.75 | 32 | 31.61 | 64,500 |
August 27, 2025 | 31.49 | 31.89 | 31.89 | 31.95 | 31.49 | 109,429 |
August 26, 2025 | 31.24 | 31.64 | 31.64 | 31.83 | 31.21 | 98,324 |
August 25, 2025 | 31.52 | 31.23 | 31.23 | 31.68 | 31.22 | 154,500 |
August 22, 2025 | 30.16 | 31.63 | 31.63 | 31.71 | 30.16 | 128,500 |
August 21, 2025 | 29.9 | 30 | 30 | 30.15 | 29.83 | 66,200 |
August 20, 2025 | 30.03 | 30.09 | 30.09 | 30.27 | 29.67 | 103,400 |
August 19, 2025 | 30.16 | 30.03 | 30.03 | 30.6 | 29.78 | 85,729 |
August 18, 2025 | 29.76 | 30.14 | 30.14 | 30.18 | 29.6 | 77,700 |
August 15, 2025 | 30.65 | 29.82 | 29.82 | 30.65 | 29.79 | 131,800 |
August 14, 2025 | 30.16 | 30.53 | 30.53 | 30.61 | 29.9 | 85,847 |
August 13, 2025 | 30.26 | 30.6 | 30.6 | 30.64 | 30.03 | 100,112 |
August 12, 2025 | 28.97 | 30.02 | 30.02 | 30.03 | 28.97 | 112,600 |
August 11, 2025 | 28.61 | 28.7 | 28.7 | 28.72 | 28.42 | 72,030 |
August 08, 2025 | 28.52 | 28.54 | 28.54 | 28.63 | 28.14 | 89,700 |
August 07, 2025 | 28.74 | 28.23 | 28.23 | 28.9 | 28.19 | 93,100 |
August 06, 2025 | 28.68 | 28.51 | 28.51 | 28.88 | 27.96 | 104,400 |
August 05, 2025 | 28.75 | 28.74 | 28.52 | 29.11 | 28.19 | 105,632 |
August 04, 2025 | 28.13 | 28.65 | 28.43 | 28.68 | 27.91 | 118,600 |
August 01, 2025 | 28.56 | 28.12 | 27.9 | 28.68 | 27.95 | 120,909 |
July 31, 2025 | 28.6 | 28.84 | 28.84 | 29.42 | 28.56 | 130,800 |
July 30, 2025 | 29.58 | 28.88 | 28.88 | 29.8 | 28.74 | 110,810 |
July 29, 2025 | 29.93 | 29.47 | 29.47 | 30.14 | 29.43 | 86,528 |
July 28, 2025 | 29.43 | 29.71 | 29.71 | 29.83 | 29.29 | 104,602 |
July 25, 2025 | 29.58 | 29.38 | 29.38 | 29.93 | 29.1 | 120,633 |