28.20
-1.74(-5.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 29.87 | 28.2 | 28.2 | 29.99 | 28.15 | 1.41M |
| October 22, 2025 | 30.37 | 29.94 | 29.94 | 30.43 | 29.61 | 654,608 |
| October 21, 2025 | 30.2 | 30.33 | 30.33 | 30.51 | 29.5 | 817,000 |
| October 20, 2025 | 31.95 | 30.2 | 30.2 | 32.22 | 30.04 | 967,611 |
| October 17, 2025 | 30.24 | 31.23 | 31.23 | 31.83 | 30.24 | 1.2M |
| October 16, 2025 | 31.97 | 30.51 | 30.51 | 31.97 | 30.04 | 1.13M |
| October 15, 2025 | 30.36 | 31 | 31 | 31.14 | 30.02 | 1.14M |
| October 14, 2025 | 30.09 | 30.3 | 30.3 | 30.83 | 29.58 | 1.02M |
| October 13, 2025 | 30.42 | 30.49 | 30.49 | 30.85 | 29.72 | 794,127 |
| October 10, 2025 | 30.81 | 30.09 | 30.09 | 30.81 | 29.42 | 1.29M |
| October 09, 2025 | 30.5 | 30.53 | 30.53 | 31 | 30.2 | 1M |
| October 08, 2025 | 31.14 | 30.5 | 30.5 | 31.8 | 30.38 | 1.25M |
| October 07, 2025 | 31.18 | 30.8 | 30.8 | 31.6 | 30.28 | 925,823 |
| October 06, 2025 | 30.14 | 30.94 | 30.94 | 31.25 | 29.89 | 1.45M |
| October 03, 2025 | 29.39 | 30.14 | 30.14 | 30.62 | 29.1 | 981,257 |
| October 02, 2025 | 29 | 29.19 | 29.19 | 29.21 | 28.5 | 740,441 |
| October 01, 2025 | 29.14 | 28.79 | 28.79 | 29.48 | 28.48 | 1.26M |
| September 30, 2025 | 28.96 | 29.06 | 29.06 | 29.93 | 28.59 | 1.67M |
| September 29, 2025 | 28.2 | 28.9 | 28.9 | 29.97 | 27.87 | 2.31M |
| September 26, 2025 | 26.94 | 28.2 | 28.2 | 28.45 | 26.59 | 1.6M |
| September 25, 2025 | 25.81 | 26.96 | 26.96 | 28.07 | 25.61 | 2.1M |
| September 24, 2025 | 26.15 | 26.14 | 26.14 | 26.61 | 25.98 | 1.07M |
| September 23, 2025 | 26 | 25.96 | 25.96 | 26.55 | 25.76 | 990,735 |
| September 22, 2025 | 25.59 | 26.11 | 26.11 | 26.54 | 24.85 | 2.47M |
| September 19, 2025 | 26.38 | 25.59 | 25.59 | 26.67 | 25.57 | 2.24M |
| September 18, 2025 | 25.07 | 26.34 | 26.34 | 26.41 | 24.75 | 1.75M |
| September 17, 2025 | 24.8 | 24.54 | 24.54 | 25.19 | 24.33 | 1.61M |
| September 16, 2025 | 24.33 | 24.76 | 24.76 | 24.92 | 24.19 | 1.31M |
| September 15, 2025 | 23.9 | 24.24 | 24.24 | 24.74 | 22.72 | 1.41M |
| September 12, 2025 | 24.45 | 23.77 | 23.77 | 24.55 | 23.72 | 1.08M |
| September 11, 2025 | 24.35 | 24.53 | 24.53 | 24.58 | 24.03 | 1.01M |
| September 10, 2025 | 24.95 | 24.36 | 24.36 | 25.05 | 23.69 | 1.84M |
| September 09, 2025 | 24.44 | 25.08 | 25.08 | 25.29 | 24.44 | 2.31M |
| September 08, 2025 | 24 | 24.75 | 24.75 | 25.19 | 23.86 | 3.18M |
| September 05, 2025 | 22.1 | 24.19 | 24.19 | 24.57 | 21.96 | 2.75M |
| September 04, 2025 | 22.9 | 21.9 | 21.9 | 22.97 | 21.71 | 1.3M |
| September 03, 2025 | 22.34 | 22.96 | 22.96 | 23.07 | 22 | 1.27M |
| September 02, 2025 | 21.82 | 22.61 | 22.61 | 22.78 | 21.65 | 2.39M |
| August 29, 2025 | 22.21 | 21.64 | 21.64 | 22.46 | 21.2 | 2.12M |
| August 28, 2025 | 22.09 | 22.29 | 22.29 | 22.76 | 21.87 | 2.45M |
| August 27, 2025 | 22.58 | 22.02 | 22.02 | 22.65 | 21.68 | 1.5M |
| August 26, 2025 | 21.33 | 22.54 | 22.54 | 22.64 | 21.15 | 1.67M |
| August 25, 2025 | 22.56 | 21.34 | 21.34 | 22.77 | 21.3 | 1.73M |
| August 22, 2025 | 22.82 | 22.57 | 22.57 | 23.81 | 22.41 | 2.04M |
| August 21, 2025 | 21.77 | 22.61 | 22.61 | 22.65 | 21.45 | 2.15M |
| August 20, 2025 | 22.06 | 22.1 | 22.1 | 22.76 | 21.61 | 2.15M |
| August 19, 2025 | 21.58 | 22.07 | 22.07 | 22.22 | 21.2 | 1.86M |
| August 18, 2025 | 21.61 | 21.8 | 21.8 | 21.99 | 21.37 | 1.92M |
| August 15, 2025 | 21.45 | 21.54 | 21.54 | 21.92 | 21.28 | 1.94M |
| August 14, 2025 | 21.71 | 21.27 | 21.27 | 21.86 | 21.04 | 1.64M |
| August 13, 2025 | 21.41 | 21.97 | 21.97 | 22.74 | 21.26 | 2.12M |
| August 12, 2025 | 20.48 | 21.14 | 21.14 | 21.17 | 19.93 | 1.22M |
| August 11, 2025 | 19.71 | 20.17 | 20.17 | 20.19 | 19.28 | 1.42M |
| August 08, 2025 | 19.56 | 19.79 | 19.79 | 19.87 | 19.25 | 1.05M |
| August 07, 2025 | 19.21 | 19.72 | 19.72 | 20.16 | 19.07 | 1.51M |
| August 06, 2025 | 20.09 | 19.25 | 19.25 | 20.31 | 19.19 | 1.75M |
| August 05, 2025 | 20.61 | 20.64 | 20.64 | 21.61 | 20.5 | 2.55M |
| August 04, 2025 | 20.31 | 20.45 | 20.45 | 20.8 | 19.84 | 1.15M |
| August 01, 2025 | 20.89 | 20.95 | 20.95 | 21.26 | 20.35 | 1.03M |
| July 31, 2025 | 20.85 | 20.79 | 20.79 | 21.14 | 20.3 | 1.67M |