30.79
-0.191(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.32 | 30.98 | 30.98 | 31.41 | 30.32 | 1,700 |
| September 04, 2025 | 30.56 | 31.27 | 31.27 | 31.27 | 30.56 | 205 |
| September 03, 2025 | 31.56 | 31.32 | 31.32 | 32.1 | 31.25 | 1,555 |
| September 02, 2025 | 30.73 | 31.58 | 31.58 | 31.58 | 30.71 | 1,814 |
| August 29, 2025 | 29.87 | 29.73 | 29.73 | 29.87 | 29.73 | 1,000 |
| August 28, 2025 | 30.14 | 29.79 | 29.79 | 30.14 | 29.01 | 3,178 |
| August 27, 2025 | 28.21 | 29.34 | 29.34 | 29.46 | 28.21 | 1,937 |
| August 26, 2025 | 28.04 | 28.29 | 28.29 | 28.29 | 28.01 | 1,001 |
| August 22, 2025 | 27.16 | 27.66 | 27.66 | 28.24 | 26.53 | 14,688 |
| August 21, 2025 | 29.16 | 26.94 | 26.94 | 29.16 | 26.94 | 14,745 |
| August 20, 2025 | 27.49 | 27.7 | 27.7 | 28.23 | 27.49 | 1,018 |
| August 19, 2025 | 27.34 | 26.73 | 26.73 | 27.34 | 26.67 | 4,692 |
| August 18, 2025 | 27.49 | 26.51 | 26.51 | 27.49 | 26.45 | 4,550 |
| August 15, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1,200 |
| August 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.67 | 1,204 |
| August 13, 2025 | 26 | 26.27 | 26.27 | 26.46 | 26 | 22 |
| August 12, 2025 | 26.23 | 26.07 | 26.07 | 26.23 | 26.04 | 46 |
| August 08, 2025 | 26.48 | 26.31 | 26.31 | 26.48 | 26.06 | 4,566 |
| August 07, 2025 | 26.47 | 26.34 | 26.34 | 26.72 | 26.34 | 4,377 |
| August 06, 2025 | 26.25 | 26.32 | 26.32 | 26.55 | 26.25 | 12,800 |
| August 05, 2025 | 25.21 | 25.76 | 25.76 | 25.78 | 24.76 | 21,557 |
| August 04, 2025 | 24.66 | 25.01 | 25.01 | 25.19 | 24.48 | 5,147 |
| August 01, 2025 | 25.43 | 25.11 | 25.11 | 25.43 | 24.88 | 165 |
| July 31, 2025 | 25.39 | 26.99 | 26.99 | 27.07 | 24.57 | 16,431 |
| July 30, 2025 | 28.78 | 28.48 | 28.48 | 28.78 | 28.26 | 698 |
| July 29, 2025 | 28.88 | 28.59 | 28.59 | 28.88 | 28.59 | 220 |
| July 28, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 200 |
| July 25, 2025 | 27.44 | 28.02 | 28.02 | 28.02 | 27.4 | 3,870 |
| July 24, 2025 | 27.81 | 27.38 | 27.38 | 27.81 | 26.83 | 3,186 |
| July 23, 2025 | 28.16 | 27.87 | 27.87 | 28.21 | 27.71 | 4,003 |
| July 22, 2025 | 28.21 | 28.29 | 28.29 | 28.29 | 28.21 | 520 |
| July 21, 2025 | 28.51 | 28.63 | 28.63 | 28.81 | 28.42 | 5,912 |
| July 18, 2025 | 29.31 | 28.93 | 28.93 | 29.57 | 28.92 | 2,006 |
| July 17, 2025 | 28.96 | 29.11 | 29.11 | 29.37 | 28.89 | 2,010 |
| July 16, 2025 | 30.79 | 29.3 | 29.3 | 30.79 | 29.3 | 2,002 |
| July 15, 2025 | 30.47 | 30.49 | 30.49 | 30.7 | 30.44 | 2,934 |
| July 14, 2025 | 30.79 | 31.27 | 31.27 | 31.27 | 30.76 | 6,000 |
| July 11, 2025 | 32.12 | 32.28 | 32.28 | 32.48 | 31.96 | 285 |
| July 10, 2025 | 30.78 | 32.3 | 32.3 | 32.3 | 30.78 | 5,250 |
| July 09, 2025 | 30.58 | 30.64 | 30.64 | 30.64 | 30.58 | 18 |
| July 08, 2025 | 30.27 | 30.43 | 30.43 | 30.68 | 30.12 | 5,419 |
| July 07, 2025 | 29.38 | 29.93 | 29.93 | 29.93 | 29.32 | 1,700 |
| July 03, 2025 | 28.88 | 29.81 | 29.81 | 30 | 28.88 | 6,377 |
| July 02, 2025 | 28.3 | 29.33 | 29.33 | 29.33 | 28.25 | 3,502 |
| July 01, 2025 | 26.96 | 28.02 | 28.02 | 28.02 | 26.86 | 540 |
| June 30, 2025 | 27.07 | 27.08 | 27.08 | 27.47 | 27.06 | 5,099 |
| June 27, 2025 | 25.97 | 25.99 | 25.99 | 26.28 | 25.93 | 161 |
| June 26, 2025 | 26.88 | 26.89 | 26.89 | 26.94 | 26.84 | 2,566 |
| June 25, 2025 | 26.64 | 26.93 | 26.93 | 27.28 | 26.64 | 3,200 |
| June 24, 2025 | 26.34 | 26.37 | 26.37 | 26.55 | 26.29 | 169 |
| June 23, 2025 | 27.53 | 27.38 | 27.38 | 27.6 | 27.34 | 1,838 |
| June 20, 2025 | 27.52 | 27.12 | 27.12 | 27.67 | 27.12 | 2,015 |
| June 18, 2025 | 28.07 | 27.35 | 27.35 | 28.08 | 27.35 | 1,731 |
| June 17, 2025 | 27.92 | 28.52 | 28.52 | 28.53 | 27.92 | 900 |
| June 16, 2025 | 26.73 | 27.73 | 27.73 | 27.73 | 26.7 | 1,677 |
| June 13, 2025 | 26 | 26.35 | 26.35 | 26.4 | 25.63 | 1,268 |
| June 12, 2025 | 25.56 | 25.89 | 25.89 | 25.89 | 25.56 | 759 |
| June 11, 2025 | 25 | 25.31 | 25.31 | 25.4 | 24.98 | 941 |
| June 10, 2025 | 24.42 | 24.91 | 24.91 | 24.92 | 24.29 | 1,933 |
| June 09, 2025 | 23.35 | 23.64 | 24.16 | 24.17 | 23.35 | 774 |