27.55
-0.7(-2.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 28.6 | 27.55 | 27.55 | 28.7 | 27.24 | 138,800 |
July 28, 2025 | 28.38 | 28.25 | 28.25 | 28.55 | 28.07 | 127,533 |
July 25, 2025 | 27.41 | 28.05 | 28.05 | 28.06 | 27.24 | 72,808 |
July 24, 2025 | 28.63 | 27.28 | 27.28 | 28.87 | 27.21 | 71,900 |
July 23, 2025 | 28.28 | 28.61 | 28.61 | 28.62 | 27.34 | 224,000 |
July 22, 2025 | 27.66 | 27.88 | 27.88 | 28.5 | 27.66 | 228,176 |
July 21, 2025 | 28.43 | 27.93 | 27.93 | 28.84 | 27.81 | 72,700 |
July 18, 2025 | 28.04 | 28.02 | 28.02 | 28.25 | 27.57 | 100,854 |
July 17, 2025 | 27.52 | 27.75 | 27.75 | 27.97 | 27.3 | 128,528 |
July 16, 2025 | 27.36 | 27.31 | 27.31 | 27.52 | 26.83 | 83,400 |
July 15, 2025 | 28.08 | 27.31 | 27.31 | 28.26 | 27.29 | 105,400 |
July 14, 2025 | 28.31 | 27.73 | 27.73 | 28.31 | 27.34 | 101,723 |
July 11, 2025 | 28.67 | 28.51 | 28.51 | 28.79 | 28.1 | 59,085 |
July 10, 2025 | 28.28 | 28.86 | 28.86 | 29.16 | 27.7 | 75,114 |
July 09, 2025 | 28.74 | 28.37 | 28.37 | 28.94 | 27.87 | 130,700 |
July 08, 2025 | 28.54 | 28.49 | 28.49 | 29 | 27.69 | 156,032 |
July 07, 2025 | 29.12 | 28.24 | 28.24 | 29.2 | 28.1 | 141,225 |
July 03, 2025 | 29.3 | 29.58 | 29.58 | 29.8 | 28.92 | 78,900 |
July 02, 2025 | 28.23 | 29.26 | 29.26 | 29.28 | 27.64 | 133,227 |
July 01, 2025 | 27.8 | 28.27 | 28.27 | 29.15 | 27.61 | 97,110 |
June 30, 2025 | 28.5 | 28.1 | 28.1 | 28.5 | 26.99 | 118,107 |
June 27, 2025 | 28 | 28.31 | 28.31 | 28.56 | 27.37 | 232,984 |
June 26, 2025 | 26.86 | 27.99 | 27.99 | 28.35 | 26.56 | 122,535 |
June 25, 2025 | 26.42 | 26.51 | 26.51 | 26.68 | 26.05 | 56,911 |
June 24, 2025 | 26.5 | 26.42 | 26.42 | 26.98 | 26.28 | 92,100 |
June 23, 2025 | 25.81 | 26.02 | 26.02 | 26.1 | 25.5 | 86,300 |
June 20, 2025 | 26.56 | 25.93 | 25.93 | 26.56 | 25.49 | 97,713 |
June 18, 2025 | 25.75 | 26.24 | 26.24 | 26.76 | 25.51 | 129,638 |
June 17, 2025 | 26.46 | 25.68 | 25.68 | 26.54 | 25.65 | 91,302 |
June 16, 2025 | 26.26 | 26.59 | 26.59 | 26.74 | 25.89 | 63,400 |
June 13, 2025 | 26.64 | 25.85 | 25.85 | 26.85 | 25.68 | 86,500 |
June 12, 2025 | 25.98 | 27.09 | 27.09 | 27.24 | 25.86 | 104,500 |
June 11, 2025 | 26.44 | 26.41 | 26.41 | 26.56 | 25.65 | 294,000 |
June 10, 2025 | 27.47 | 26.25 | 26.25 | 27.5 | 26.23 | 139,411 |
June 09, 2025 | 28.22 | 27.24 | 27.24 | 28.64 | 26.05 | 312,603 |
June 06, 2025 | 27.88 | 28.02 | 28.02 | 28.45 | 27.39 | 134,700 |
June 05, 2025 | 27.8 | 27.39 | 27.39 | 28.8 | 27.39 | 348,000 |
June 04, 2025 | 26.12 | 27.69 | 27.69 | 27.9 | 25.77 | 287,100 |
June 03, 2025 | 25.3 | 26.05 | 26.05 | 26.09 | 25.11 | 233,600 |
June 02, 2025 | 25.7 | 25.07 | 25.07 | 25.7 | 24.89 | 203,900 |
May 30, 2025 | 25.88 | 25.72 | 25.72 | 26.02 | 25.5 | 157,201 |
May 29, 2025 | 26.51 | 26.19 | 26.19 | 26.51 | 25.87 | 185,411 |
May 28, 2025 | 26.68 | 26.08 | 26.08 | 26.68 | 25.45 | 96,900 |
May 27, 2025 | 26.62 | 26.59 | 26.59 | 27 | 25.7 | 119,332 |
May 23, 2025 | 25.75 | 25.99 | 25.99 | 26.29 | 25.07 | 159,263 |
May 22, 2025 | 25.79 | 26.31 | 26.31 | 26.4 | 25.76 | 99,807 |
May 21, 2025 | 25.81 | 25.83 | 25.83 | 26.65 | 25.75 | 175,670 |
May 20, 2025 | 26.55 | 26.35 | 26.35 | 27.76 | 26.13 | 270,037 |
May 19, 2025 | 26.22 | 26.48 | 26.48 | 26.82 | 26.11 | 140,902 |
May 16, 2025 | 26.23 | 26.79 | 26.79 | 26.95 | 25.76 | 225,600 |
May 15, 2025 | 25.64 | 25.94 | 25.94 | 26.01 | 25.24 | 88,340 |
May 14, 2025 | 26.19 | 25.92 | 25.92 | 27.06 | 25.91 | 204,436 |
May 13, 2025 | 26.12 | 26.38 | 26.38 | 27.52 | 26.11 | 205,722 |
May 12, 2025 | 26.45 | 26.13 | 26.13 | 27.25 | 25.84 | 197,600 |
May 09, 2025 | 24.14 | 24.58 | 24.58 | 24.69 | 23.9 | 175,241 |
May 08, 2025 | 23.4 | 24.13 | 24.13 | 24.47 | 22.68 | 248,026 |
May 07, 2025 | 24.91 | 22.9 | 22.9 | 25.01 | 22.66 | 264,202 |
May 06, 2025 | 23.46 | 24.52 | 24.52 | 25.46 | 22.9 | 307,344 |
May 05, 2025 | 25.98 | 25 | 25 | 26.3 | 24.89 | 198,160 |
May 02, 2025 | 24.51 | 26.28 | 26.28 | 26.52 | 24.32 | 211,200 |