29.63
+1.03(+3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.85 | 29.63 | 29.63 | 30.17 | 28.85 | 997 |
| August 15, 2025 | 28.86 | 28.6 | 28.6 | 28.91 | 28.6 | 197 |
| August 14, 2025 | 29.15 | 28.76 | 28.76 | 29.15 | 28.64 | 1,148 |
| August 13, 2025 | 28.86 | 29.19 | 29.19 | 29.19 | 28.55 | 359 |
| August 12, 2025 | 28.17 | 28.81 | 28.81 | 28.81 | 28.16 | 3,851 |
| August 11, 2025 | 28.52 | 28.07 | 28.07 | 28.67 | 28.06 | 3,292 |
| August 08, 2025 | 29.27 | 28.38 | 28.38 | 29.27 | 28.3 | 1,008 |
| August 07, 2025 | 29.36 | 29.03 | 29.03 | 29.74 | 29.03 | 673 |
| August 06, 2025 | 29.53 | 29.38 | 29.38 | 30.19 | 29.38 | 2,893 |
| August 05, 2025 | 29.02 | 28.92 | 28.92 | 29.02 | 28.58 | 97 |
| August 04, 2025 | 28.87 | 29.14 | 29.14 | 29.14 | 28.73 | 2,750 |
| August 01, 2025 | 28.77 | 28.12 | 28.12 | 28.77 | 27.83 | 4,326 |
| July 31, 2025 | 29.62 | 28.98 | 28.98 | 29.84 | 28.98 | 556 |
| July 30, 2025 | 31.16 | 30.64 | 30.64 | 31.16 | 30.55 | 1,774 |
| July 29, 2025 | 31.58 | 31.01 | 31.01 | 31.58 | 30.81 | 9,520 |
| July 28, 2025 | 31.79 | 30.9 | 30.9 | 31.79 | 30.9 | 1,105 |
| July 25, 2025 | 31.87 | 31.12 | 31.12 | 31.87 | 31 | 1,952 |
| July 24, 2025 | 32.79 | 31.69 | 31.69 | 32.85 | 31.68 | 861 |
| July 23, 2025 | 33.61 | 33.4 | 33.4 | 33.61 | 33.4 | 226 |
| July 22, 2025 | 32.74 | 33.17 | 33.17 | 33.23 | 32.55 | 3,368 |
| July 21, 2025 | 32.21 | 32.76 | 32.76 | 33.18 | 32.1 | 8,364 |
| July 18, 2025 | 31.26 | 31.38 | 31.38 | 31.38 | 31.08 | 920 |
| July 17, 2025 | 31.81 | 31.61 | 31.61 | 31.81 | 30.74 | 534 |
| July 16, 2025 | 31.43 | 30.36 | 30.77 | 31.43 | 30.28 | 756 |
| July 15, 2025 | 32.45 | 31.42 | 31.42 | 32.45 | 31.38 | 510 |
| July 14, 2025 | 33 | 31.81 | 31.81 | 33.76 | 31.56 | 1,029 |
| July 11, 2025 | 33.24 | 32.73 | 32.73 | 33.24 | 32.65 | 3,907 |
| July 10, 2025 | 33.03 | 33.73 | 33.73 | 33.75 | 32.82 | 3,009 |
| July 09, 2025 | 33.56 | 32.94 | 32.94 | 33.79 | 32.94 | 1,260 |
| July 08, 2025 | 33.11 | 32.99 | 32.99 | 33.29 | 32.86 | 154 |
| July 07, 2025 | 33.14 | 33.14 | 33.14 | 33.65 | 32.61 | 1,372 |
| July 03, 2025 | 32.72 | 33.26 | 33.26 | 33.32 | 32.72 | 1,101 |
| July 02, 2025 | 31.36 | 32.47 | 32.47 | 32.71 | 31.36 | 7,815 |
| July 01, 2025 | 29.97 | 32.17 | 32.17 | 32.2 | 29.5 | 7,288 |
| June 30, 2025 | 30.18 | 30.02 | 30.02 | 30.31 | 29.66 | 713 |
| June 27, 2025 | 29.37 | 30.13 | 30.13 | 30.2 | 29.37 | 3,021 |
| June 26, 2025 | 28.76 | 29.08 | 29.08 | 29.2 | 28.52 | 1,387 |
| June 25, 2025 | 28.76 | 28.31 | 28.31 | 28.94 | 28.24 | 175 |
| June 24, 2025 | 29.02 | 28.66 | 28.66 | 29.18 | 28.49 | 2,276 |
| June 23, 2025 | 28.3 | 28.51 | 28.51 | 28.83 | 27.5 | 6,810 |
| June 20, 2025 | 27.8 | 27.94 | 27.94 | 28.2 | 27.43 | 4,084 |
| June 18, 2025 | 27.55 | 28.06 | 27.79 | 28.07 | 27.08 | 1,920 |
| June 17, 2025 | 25.74 | 27.14 | 27.14 | 27.6 | 25.56 | 7,319 |
| June 16, 2025 | 24.9 | 25.85 | 25.85 | 26.13 | 24.9 | 4,104 |
| June 13, 2025 | 25.75 | 26.2 | 26.2 | 26.37 | 25.59 | 11,021 |
| June 12, 2025 | 26.1 | 26.01 | 26.01 | 26.24 | 25.87 | 5,970 |
| June 11, 2025 | 26.85 | 26.64 | 26.64 | 27.11 | 26.51 | 5,853 |
| June 10, 2025 | 27.21 | 26.82 | 26.82 | 27.26 | 26.68 | 4,170 |
| June 09, 2025 | 26.96 | 27.2 | 27.2 | 27.29 | 26.67 | 9,621 |
| June 06, 2025 | 26.62 | 26.82 | 26.82 | 26.84 | 26.44 | 3,574 |
| June 05, 2025 | 26.74 | 26.96 | 26.96 | 27.13 | 26.35 | 4,744 |
| June 04, 2025 | 27.01 | 26.95 | 26.95 | 27.22 | 26.7 | 29,000 |
| June 03, 2025 | 26.7 | 27.51 | 27.51 | 27.51 | 26.47 | 12,748 |
| June 02, 2025 | 28.47 | 26.91 | 26.9 | 28.47 | 26.55 | 8,535 |
| May 30, 2025 | 28.47 | 28.16 | 28.16 | 28.73 | 28 | 2,299 |
| May 29, 2025 | 32 | 28.19 | 28.19 | 32 | 28.14 | 13,267 |
| May 28, 2025 | 30.84 | 30.38 | 30.38 | 30.84 | 30.31 | 711 |
| May 27, 2025 | 30.89 | 30.5 | 30.5 | 30.95 | 30.48 | 5,057 |
| May 23, 2025 | 30.35 | 31.03 | 31.03 | 31.15 | 30.35 | 259 |
| May 22, 2025 | 31.11 | 31.59 | 31.59 | 31.59 | 30.97 | 5,198 |