30.63
+0.175(+0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.55 | 30.63 | 30.63 | 30.75 | 30.28 | 44,056 |
September 25, 2025 | 30.35 | 30.46 | 30.46 | 30.64 | 29.84 | 43,195 |
September 24, 2025 | 30.91 | 30.28 | 30.28 | 30.93 | 30.18 | 19,128 |
September 23, 2025 | 30.77 | 31.08 | 31.08 | 31.65 | 30.72 | 37,651 |
September 22, 2025 | 30.54 | 30.79 | 30.79 | 30.87 | 30.41 | 35,251 |
September 19, 2025 | 31.51 | 30.62 | 30.62 | 31.71 | 30.3 | 80,484 |
September 18, 2025 | 31.34 | 31.38 | 31.38 | 31.7 | 31.08 | 14,030 |
September 17, 2025 | 31.22 | 31.2 | 31.2 | 31.58 | 30.94 | 38,060 |
September 16, 2025 | 31.13 | 30.99 | 30.99 | 31.37 | 30.55 | 36,239 |
September 15, 2025 | 31.68 | 30.8 | 30.8 | 31.79 | 30.73 | 20,350 |
September 12, 2025 | 32.46 | 31.85 | 31.85 | 32.5 | 31.82 | 40,618 |
September 11, 2025 | 31.44 | 32.61 | 32.61 | 32.79 | 30.97 | 65,926 |
September 10, 2025 | 31.49 | 30.96 | 31.11 | 31.86 | 30.57 | 60,189 |
September 09, 2025 | 31.71 | 31.59 | 31.59 | 32.06 | 31.11 | 42,791 |
September 08, 2025 | 31.59 | 31.65 | 31.65 | 32.08 | 31.45 | 33,926 |
September 05, 2025 | 31.76 | 31.49 | 31.66 | 32.22 | 31.36 | 27,633 |
September 04, 2025 | 31.29 | 31.58 | 31.58 | 31.89 | 31.28 | 42,392 |
September 03, 2025 | 31 | 31.66 | 31.66 | 31.74 | 31 | 79,440 |
September 02, 2025 | 31.75 | 30.86 | 31.02 | 31.88 | 30.5 | 55,457 |
August 29, 2025 | 32.45 | 31.93 | 31.93 | 32.61 | 31.86 | 27,829 |
August 28, 2025 | 32.37 | 32.54 | 32.54 | 32.75 | 32.34 | 43,078 |
August 27, 2025 | 31.9 | 32.09 | 32.09 | 32.29 | 31.71 | 36,274 |
August 26, 2025 | 31.17 | 31.76 | 31.76 | 31.81 | 30.92 | 58,124 |
August 22, 2025 | 29.31 | 30.77 | 30.77 | 31.05 | 29.24 | 85,393 |
August 21, 2025 | 29.32 | 29.24 | 29.24 | 29.47 | 28.89 | 23,279 |
August 20, 2025 | 29.45 | 29.25 | 29.2 | 29.6 | 28.7 | 50,736 |
August 19, 2025 | 29.84 | 29.7 | 29.7 | 30.18 | 29.42 | 35,014 |
August 18, 2025 | 29.89 | 29.95 | 29.95 | 30.06 | 29.3 | 32,165 |
August 15, 2025 | 29.9 | 29.86 | 29.86 | 30.42 | 29.59 | 15,259 |
August 14, 2025 | 30.74 | 30.16 | 30.16 | 30.74 | 25.5 | 35,571 |
August 13, 2025 | 29.75 | 30.25 | 30.25 | 30.36 | 29.65 | 34,135 |
August 12, 2025 | 28.63 | 29.47 | 29.47 | 29.58 | 28.51 | 23,136 |
August 11, 2025 | 28.59 | 28.38 | 28.38 | 28.82 | 28.17 | 14,401 |
August 08, 2025 | 29.17 | 28.64 | 28.63 | 29.2 | 28.58 | 121,837 |
August 07, 2025 | 29.34 | 28.73 | 28.73 | 29.76 | 28.65 | 124,432 |
August 06, 2025 | 29.4 | 29.17 | 29.17 | 29.61 | 29.12 | 12,633 |
August 05, 2025 | 29.8 | 29.39 | 29.39 | 30.04 | 28.95 | 16,795 |
August 04, 2025 | 29.15 | 29.43 | 29.43 | 29.82 | 29.15 | 18,481 |
August 01, 2025 | 29.72 | 28.92 | 28.92 | 29.76 | 28.06 | 70,957 |
July 31, 2025 | 30.04 | 30.05 | 30.05 | 31 | 30 | 22,964 |
July 30, 2025 | 29.67 | 30.34 | 30.34 | 30.4 | 29.57 | 25,681 |
July 29, 2025 | 29.68 | 29.75 | 29.75 | 29.86 | 28.98 | 532,057 |
July 28, 2025 | 29.95 | 29.59 | 29.59 | 30.13 | 29.52 | 18,325 |
July 25, 2025 | 29.98 | 29.74 | 29.74 | 29.99 | 29.39 | 25,385 |
July 24, 2025 | 30.81 | 29.91 | 29.91 | 30.81 | 29.89 | 24,633 |
July 23, 2025 | 30.03 | 30.8 | 30.8 | 30.83 | 30.03 | 84,899 |
July 22, 2025 | 29.8 | 29.7 | 29.7 | 30.03 | 29.26 | 80,624 |
July 21, 2025 | 29.6 | 30.03 | 30.03 | 30.23 | 29.55 | 43,371 |
July 18, 2025 | 29.52 | 29.55 | 29.55 | 29.69 | 29.29 | 26,034 |
July 17, 2025 | 29.2 | 29.12 | 29.12 | 29.42 | 28.89 | 30,550 |
July 16, 2025 | 28.94 | 29.12 | 29.12 | 29.5 | 28.85 | 46,636 |
July 15, 2025 | 29.37 | 28.81 | 28.81 | 29.37 | 28.64 | 39,719 |
July 14, 2025 | 28.52 | 28.96 | 28.96 | 29.36 | 28.52 | 21,974 |
July 11, 2025 | 29 | 28.85 | 28.72 | 29.15 | 28.66 | 25,075 |
July 10, 2025 | 28.81 | 29.3 | 29.3 | 29.4 | 28.81 | 38,551 |
July 09, 2025 | 28.9 | 28.96 | 28.96 | 29.25 | 28.73 | 60,522 |
July 08, 2025 | 29.01 | 28.86 | 28.86 | 29.74 | 28.83 | 55,045 |
July 07, 2025 | 29.95 | 29.25 | 29.25 | 30.46 | 29.14 | 172,911 |
July 03, 2025 | 29.62 | 29.97 | 29.97 | 30.24 | 29.6 | 164,263 |
July 02, 2025 | 28.79 | 29.33 | 29.22 | 29.53 | 28.64 | 101,444 |