25.12
+0.005(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | 301,301 |
| September 04, 2025 | 25.11 | 25.11 | 25.11 | 25.12 | 25.1 | 426,800 |
| September 03, 2025 | 25.1 | 25.12 | 25.12 | 25.12 | 25.1 | 184,400 |
| September 02, 2025 | 25.09 | 25.1 | 25.1 | 25.11 | 25.09 | 644,700 |
| August 29, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.09 | 279,000 |
| August 28, 2025 | 25.1 | 25.09 | 25.09 | 25.1 | 25.08 | 417,211 |
| August 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | 151,300 |
| August 26, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | 162,346 |
| August 25, 2025 | 25.07 | 25.08 | 25.08 | 25.08 | 25.07 | 240,421 |
| August 22, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | 256,867 |
| August 21, 2025 | 25.07 | 25.06 | 25.06 | 25.07 | 25.06 | 249,605 |
| August 20, 2025 | 25.06 | 25.06 | 25.06 | 25.07 | 25.06 | 460,500 |
| August 19, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.05 | 695,821 |
| August 18, 2025 | 25.05 | 25.04 | 25.04 | 25.06 | 25.04 | 752,900 |
| August 15, 2025 | 25.14 | 25.15 | 25.15 | 25.15 | 25.14 | 150,633 |
| August 14, 2025 | 25.15 | 25.14 | 25.14 | 25.15 | 25.14 | 474,428 |
| August 13, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | 215,500 |
| August 12, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 155,600 |
| August 11, 2025 | 25.12 | 25.13 | 25.13 | 25.13 | 25.12 | 177,800 |
| August 08, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 707,314 |
| August 07, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | 349,900 |
| August 06, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.1 | 215,421 |
| August 05, 2025 | 25.11 | 25.11 | 25.11 | 25.12 | 25.1 | 405,602 |
| August 04, 2025 | 25.12 | 25.1 | 25.1 | 25.12 | 25.09 | 216,454 |
| August 01, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.08 | 148,310 |
| July 31, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | 230,400 |
| July 30, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | 131,900 |
| July 29, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.07 | 104,715 |
| July 28, 2025 | 25.07 | 25.08 | 25.08 | 25.08 | 25.07 | 204,800 |
| July 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | 192,000 |
| July 24, 2025 | 25.07 | 25.06 | 25.06 | 25.07 | 25.06 | 191,348 |
| July 23, 2025 | 25.05 | 25.06 | 25.06 | 25.06 | 25.05 | 245,800 |
| July 22, 2025 | 25.05 | 25.06 | 25.06 | 25.06 | 25.05 | 182,001 |
| July 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.04 | 190,900 |
| July 18, 2025 | 25.15 | 25.14 | 25.14 | 25.15 | 25.14 | 146,700 |
| July 17, 2025 | 25.13 | 25.13 | 25.13 | 25.14 | 25.13 | 382,332 |
| July 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 504,800 |
| July 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 232,949 |
| July 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | 190,400 |
| July 11, 2025 | 25.11 | 25.12 | 25.12 | 25.12 | 25.11 | 368,621 |
| July 10, 2025 | 25.1 | 25.11 | 25.11 | 25.11 | 25.1 | 155,540 |
| July 09, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.09 | 310,500 |
| July 08, 2025 | 25.09 | 25.1 | 25.1 | 25.1 | 25.09 | 263,809 |
| July 07, 2025 | 25.08 | 25.09 | 25.09 | 25.09 | 25.08 | 201,500 |
| July 03, 2025 | 25.08 | 25.09 | 25.09 | 25.09 | 25.08 | 192,648 |
| July 02, 2025 | 25.08 | 25.07 | 25.07 | 25.08 | 25.07 | 221,539 |
| July 01, 2025 | 25.06 | 25.07 | 25.07 | 25.07 | 25.06 | 203,339 |
| June 30, 2025 | 25.06 | 25.05 | 25.05 | 25.06 | 25.05 | 232,075 |
| June 27, 2025 | 25.05 | 25.06 | 25.06 | 25.06 | 25.04 | 302,700 |
| June 26, 2025 | 25.04 | 25.04 | 25.04 | 25.05 | 25.04 | 543,700 |
| June 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.04 | 134,324 |
| June 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.03 | 240,514 |
| June 23, 2025 | 25.03 | 25.03 | 25.03 | 25.04 | 25.02 | 299,210 |
| June 20, 2025 | 25.14 | 25.14 | 25.03 | 25.14 | 25.13 | 198,240 |
| June 18, 2025 | 25.13 | 25.12 | 25.12 | 25.13 | 25.12 | 134,883 |
| June 17, 2025 | 25.12 | 25.12 | 25.12 | 25.13 | 25.12 | 295,948 |
| June 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | 489,400 |
| June 13, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | 206,022 |
| June 12, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.09 | 186,300 |
| June 11, 2025 | 25.09 | 25.09 | 25.09 | 25.1 | 25.08 | 225,600 |