29.13
-0.075(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.02 | 29.2 | 29.2 | 29.45 | 28.92 | 36,172 |
| September 04, 2025 | 28.72 | 28.79 | 28.79 | 28.81 | 28.49 | 11,841 |
| September 03, 2025 | 29 | 28.56 | 28.65 | 29.17 | 28.53 | 31,632 |
| September 02, 2025 | 28.2 | 28.6 | 28.6 | 28.62 | 27.86 | 35,160 |
| August 29, 2025 | 28.15 | 28.25 | 28.25 | 28.68 | 28.03 | 6,844 |
| August 28, 2025 | 26.75 | 27.6 | 27.6 | 29.04 | 26.55 | 78,162 |
| August 27, 2025 | 27 | 27 | 27 | 27.19 | 26.9 | 4,431 |
| August 26, 2025 | 27.31 | 27.01 | 27.01 | 27.45 | 27 | 4,644 |
| August 22, 2025 | 26.76 | 27.45 | 27.45 | 27.57 | 26.71 | 5,291 |
| August 21, 2025 | 26.47 | 26.46 | 26.46 | 26.57 | 26.34 | 149,947 |
| August 20, 2025 | 26.79 | 26.5 | 26.5 | 26.89 | 26.37 | 9,843 |
| August 19, 2025 | 26.99 | 27.1 | 27.1 | 27.32 | 26.94 | 4,998 |
| August 18, 2025 | 26.72 | 26.99 | 26.99 | 26.99 | 26.7 | 8,994 |
| August 15, 2025 | 27.09 | 26.69 | 26.69 | 27.09 | 26.58 | 3,428 |
| August 14, 2025 | 26.85 | 26.78 | 26.78 | 26.85 | 26.63 | 4,153 |
| August 13, 2025 | 26.57 | 27.22 | 27.22 | 27.29 | 26.57 | 19,081 |
| August 12, 2025 | 25.9 | 26.57 | 26.57 | 26.69 | 25.73 | 24,975 |
| August 11, 2025 | 26.1 | 25.5 | 25.5 | 26.34 | 25.5 | 33,275 |
| August 08, 2025 | 25.39 | 26.07 | 26.07 | 26.09 | 25.37 | 19,581 |
| August 07, 2025 | 25.02 | 25.29 | 25.29 | 25.5 | 24.8 | 6,033 |
| August 06, 2025 | 25.06 | 25.08 | 25.08 | 25.2 | 24.84 | 7,526 |
| August 05, 2025 | 25.2 | 25.19 | 25.19 | 25.36 | 24.92 | 9,068 |
| August 04, 2025 | 24.51 | 24.69 | 24.69 | 24.89 | 24.48 | 2,114 |
| August 01, 2025 | 24.7 | 24.22 | 24.22 | 24.7 | 24.12 | 31,004 |
| July 31, 2025 | 24.99 | 25.05 | 25.05 | 25.34 | 24.91 | 1,841 |
| July 30, 2025 | 25.75 | 25.48 | 25.48 | 25.8 | 25.24 | 1,716 |
| July 29, 2025 | 25.95 | 25.71 | 25.83 | 26 | 25.71 | 12,323 |
| July 28, 2025 | 25.74 | 25.82 | 25.82 | 25.91 | 25.52 | 20,848 |
| July 25, 2025 | 25.71 | 25.55 | 25.55 | 25.78 | 25.45 | 10,664 |
| July 24, 2025 | 26.02 | 25.84 | 25.84 | 26.02 | 25.6 | 8,520 |
| July 23, 2025 | 25.5 | 25.9 | 25.9 | 25.97 | 25.5 | 15,380 |
| July 22, 2025 | 24.95 | 25.01 | 25.01 | 25.3 | 24.91 | 23,844 |
| July 21, 2025 | 25.12 | 24.99 | 24.99 | 25.2 | 24.93 | 4,756 |
| July 18, 2025 | 24.81 | 24.97 | 24.97 | 25.04 | 24.49 | 3,249 |
| July 17, 2025 | 24.6 | 24.6 | 24.6 | 24.7 | 24.35 | 12,964 |
| July 16, 2025 | 24.49 | 24.38 | 24.38 | 24.5 | 24.11 | 16,563 |
| July 15, 2025 | 24.78 | 24.57 | 24.57 | 25.22 | 24.57 | 8,956 |
| July 14, 2025 | 25.33 | 24.88 | 24.88 | 25.34 | 24.66 | 5,716 |
| July 11, 2025 | 25.89 | 25.54 | 25.54 | 25.9 | 25.38 | 6,812 |
| July 10, 2025 | 25.7 | 25.93 | 25.93 | 26.24 | 25.58 | 13,631 |
| July 09, 2025 | 25.82 | 25.83 | 25.83 | 25.86 | 25.29 | 14,149 |
| July 08, 2025 | 25.52 | 25.67 | 25.67 | 26 | 25.28 | 7,495 |
| July 07, 2025 | 25.9 | 25.86 | 25.86 | 25.92 | 25.49 | 2,307 |
| July 03, 2025 | 25.51 | 26.19 | 26.19 | 26.22 | 25.51 | 9,371 |
| July 02, 2025 | 25.5 | 25.67 | 25.67 | 25.96 | 25.31 | 25,795 |
| July 01, 2025 | 24.31 | 25.41 | 25.41 | 25.81 | 24.3 | 17,606 |
| June 30, 2025 | 24.91 | 24.74 | 24.74 | 24.91 | 24.44 | 16,561 |
| June 27, 2025 | 24.78 | 24.81 | 24.81 | 24.96 | 24.73 | 14,993 |
| June 26, 2025 | 24.75 | 24.71 | 24.71 | 24.81 | 24.5 | 1,101 |
| June 25, 2025 | 24.46 | 24.36 | 24.36 | 24.58 | 24.33 | 5,475 |
| June 24, 2025 | 24.4 | 24.44 | 24.44 | 24.59 | 24.15 | 16,231 |
| June 23, 2025 | 24 | 23.67 | 23.67 | 24 | 23.49 | 5,754 |
| June 20, 2025 | 24.28 | 24.14 | 24.14 | 24.69 | 24.13 | 13,802 |
| June 18, 2025 | 24.34 | 24.22 | 24.22 | 24.39 | 24.15 | 5,795 |
| June 17, 2025 | 24.23 | 24.39 | 24.39 | 24.69 | 24.23 | 17,882 |
| June 16, 2025 | 24.29 | 24.34 | 24.34 | 24.45 | 24.02 | 3,249 |
| June 13, 2025 | 24.5 | 24.19 | 24.19 | 24.56 | 24.1 | 5,578 |
| June 12, 2025 | 24.7 | 24.79 | 24.79 | 24.91 | 24.66 | 4,588 |
| June 11, 2025 | 25.45 | 25.02 | 25.02 | 25.46 | 24.86 | 16,074 |
| June 10, 2025 | 25.28 | 25.56 | 25.27 | 25.66 | 25.12 | 21,263 |