30.69
+0.515(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.4 | 30.72 | 30.72 | 30.81 | 30.4 | 625 |
| August 15, 2025 | 30.15 | 30.1 | 30.1 | 30.5 | 29.83 | 393 |
| August 14, 2025 | 30.67 | 30.17 | 30.17 | 30.67 | 30.17 | 376 |
| August 13, 2025 | 30.79 | 30.73 | 30.73 | 30.79 | 30.25 | 1,120 |
| August 12, 2025 | 30.51 | 30.84 | 30.84 | 30.94 | 30.45 | 36,786 |
| August 11, 2025 | 30.77 | 30.75 | 30.75 | 31.09 | 30.62 | 499 |
| August 08, 2025 | 30.29 | 30.87 | 30.63 | 30.87 | 30.24 | 810 |
| August 07, 2025 | 31.02 | 30.95 | 30.95 | 31.07 | 30.72 | 1,172 |
| August 06, 2025 | 30.54 | 30.75 | 30.75 | 30.75 | 30.36 | 1,747 |
| August 05, 2025 | 29.78 | 30.54 | 30.54 | 30.56 | 29.65 | 1,605 |
| August 04, 2025 | 28.84 | 29.07 | 29.07 | 29.41 | 28.74 | 1,014 |
| August 01, 2025 | 29.14 | 28.42 | 28.42 | 29.15 | 28.34 | 403 |
| July 31, 2025 | 28.57 | 28.61 | 28.61 | 28.85 | 28.39 | 1,116 |
| July 30, 2025 | 30.15 | 30.08 | 30.08 | 30.3 | 29.92 | 3,077 |
| July 29, 2025 | 30.1 | 30.12 | 30.12 | 30.29 | 30.1 | 703 |
| July 28, 2025 | 30.89 | 30.28 | 30.28 | 30.89 | 30.22 | 472 |
| July 25, 2025 | 31.28 | 30.7 | 30.7 | 31.31 | 30.6 | 28,000 |
| July 24, 2025 | 30.69 | 31.06 | 31.06 | 31.3 | 30.69 | 2,840 |
| July 23, 2025 | 30.26 | 30.95 | 30.95 | 31.1 | 30.22 | 4,576 |
| July 22, 2025 | 28.57 | 29.37 | 29.37 | 29.47 | 28.31 | 3,383 |
| July 21, 2025 | 29.08 | 28.87 | 28.87 | 29.3 | 28.87 | 76 |
| July 18, 2025 | 29.2 | 28.89 | 28.89 | 29.25 | 28.89 | 1,000 |
| July 17, 2025 | 27.9 | 28.47 | 28.47 | 28.49 | 27.63 | 1,190 |
| July 16, 2025 | 27.59 | 27.57 | 27.57 | 27.68 | 27.29 | 2,002 |
| July 15, 2025 | 28.25 | 28.07 | 28.07 | 28.25 | 27.73 | 1,033 |
| July 14, 2025 | 28.69 | 28.31 | 28.31 | 28.99 | 28.22 | 1,008 |
| July 11, 2025 | 29.23 | 28.88 | 28.88 | 29.23 | 28.5 | 2,492 |
| July 10, 2025 | 28.52 | 29.31 | 29.31 | 29.56 | 28.36 | 4,946 |
| July 09, 2025 | 28.6 | 28.06 | 28.06 | 28.6 | 27.9 | 2,307 |
| July 08, 2025 | 27.6 | 28.47 | 28.11 | 28.52 | 27.6 | 2,501 |
| July 07, 2025 | 28.25 | 27.88 | 27.88 | 28.25 | 27.82 | 1,101 |
| July 03, 2025 | 28.83 | 28.45 | 28.45 | 28.83 | 28.28 | 3,665 |
| July 02, 2025 | 27.91 | 28.83 | 28.83 | 28.83 | 27.85 | 3,662 |
| July 01, 2025 | 27.1 | 27.63 | 27.63 | 28.05 | 26.84 | 6,057 |
| June 30, 2025 | 26.54 | 26.92 | 26.92 | 27.01 | 26.45 | 1,665 |
| June 27, 2025 | 26.29 | 26.53 | 26.53 | 26.53 | 26.16 | 2,615 |
| June 26, 2025 | 26.23 | 26.23 | 26.23 | 26.3 | 25.93 | 4,797 |
| June 25, 2025 | 26.04 | 25.95 | 25.95 | 26.22 | 25.9 | 1,896 |
| June 24, 2025 | 27.1 | 26.4 | 26.4 | 27.1 | 26.4 | 2,219 |
| June 23, 2025 | 25.74 | 26.37 | 26.37 | 26.37 | 25.67 | 9,441 |
| June 20, 2025 | 25.99 | 25.74 | 25.74 | 26.06 | 25.67 | 2,766 |
| June 18, 2025 | 25.84 | 25.95 | 25.95 | 26.18 | 25.65 | 1,457 |
| June 17, 2025 | 25.84 | 25.97 | 25.97 | 26.1 | 25.56 | 12,807 |
| June 16, 2025 | 27.07 | 25.9 | 25.9 | 27.07 | 25.61 | 19,425 |
| June 13, 2025 | 27 | 26.86 | 26.86 | 27.07 | 26.56 | 3,984 |
| June 12, 2025 | 27.05 | 26.83 | 26.83 | 27.31 | 26.75 | 5,281 |
| June 11, 2025 | 27.76 | 27.75 | 27.75 | 27.96 | 27.47 | 3,633 |
| June 10, 2025 | 28.66 | 28.54 | 28.54 | 28.66 | 27.71 | 7,211 |
| June 09, 2025 | 28.21 | 27.24 | 27.24 | 28.25 | 26.96 | 18,286 |
| June 06, 2025 | 27.5 | 27.99 | 27.76 | 28.16 | 27.43 | 29,921 |
| June 05, 2025 | 30.86 | 27.5 | 27.28 | 30.86 | 27 | 40,819 |
| June 04, 2025 | 33.21 | 33.44 | 33.17 | 33.63 | 33 | 398 |
| June 03, 2025 | 33.26 | 33.36 | 33.36 | 33.36 | 32.82 | 107 |
| June 02, 2025 | 33.24 | 32.92 | 32.92 | 33.37 | 32.63 | 1,141 |
| May 30, 2025 | 33.97 | 33.84 | 33.84 | 34.19 | 33.81 | 182 |
| May 29, 2025 | 33.53 | 34.28 | 34.28 | 34.79 | 33.53 | 435 |
| May 28, 2025 | 34.66 | 34.35 | 34.35 | 34.66 | 34.32 | 710 |
| May 27, 2025 | 34.63 | 34.53 | 34.53 | 34.63 | 34.09 | 696 |
| May 23, 2025 | 34 | 33.75 | 33.75 | 34.07 | 33.67 | 44 |
| May 22, 2025 | 34.54 | 34.21 | 34.21 | 34.61 | 34.03 | 263 |