29.97
+0.04(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 29.88 | 29.97 | 29.97 | 30.22 | 29.82 | 1,178 |
October 16, 2025 | 29.58 | 29.93 | 29.93 | 29.93 | 29.49 | 248 |
October 15, 2025 | 30.14 | 29.82 | 29.82 | 30.51 | 29.72 | 296 |
October 14, 2025 | 28.92 | 29.26 | 29.26 | 29.8 | 28.92 | 407 |
October 13, 2025 | 28.81 | 28.95 | 28.95 | 28.95 | 28.53 | 311 |
October 10, 2025 | 29.59 | 29 | 29 | 29.59 | 28.99 | 179 |
October 09, 2025 | 29.74 | 29.65 | 29.65 | 29.74 | 29.37 | 1,826 |
October 08, 2025 | 30.23 | 29.89 | 29.89 | 30.29 | 29.65 | 1,441 |
October 07, 2025 | 30.85 | 30.73 | 30.73 | 30.85 | 30.36 | 405 |
October 06, 2025 | 31.23 | 30.93 | 30.93 | 31.32 | 30.7 | 218 |
October 03, 2025 | 31.2 | 31.52 | 31.52 | 31.59 | 31.2 | 191 |
October 02, 2025 | 31.01 | 31.19 | 31.19 | 31.37 | 31.01 | 361 |
October 01, 2025 | 30.33 | 31.12 | 31.12 | 31.12 | 30.33 | 573 |
September 30, 2025 | 30.38 | 30.42 | 30.42 | 30.42 | 30.18 | 185 |
September 29, 2025 | 30.42 | 30.03 | 30.03 | 30.43 | 29.97 | 432 |
September 26, 2025 | 30.29 | 30.11 | 30.11 | 30.29 | 30.08 | 457 |
September 25, 2025 | 30.09 | 30.02 | 30.02 | 30.13 | 29.87 | 307 |
September 24, 2025 | 30.3 | 30.61 | 30.61 | 30.64 | 30.29 | 760 |
September 23, 2025 | 30.34 | 30.25 | 30.25 | 30.45 | 30.21 | 197 |
September 22, 2025 | 30.6 | 30.3 | 30.3 | 30.6 | 30.2 | 275 |
September 19, 2025 | 31.3 | 30.7 | 30.7 | 31.3 | 30.7 | 426 |
September 18, 2025 | 31.54 | 31.07 | 31.07 | 31.54 | 30.91 | 2,462 |
September 17, 2025 | 31.63 | 31.49 | 31.49 | 31.63 | 31.42 | 262 |
September 16, 2025 | 31.67 | 31.43 | 31.43 | 31.77 | 31.43 | 98 |
September 15, 2025 | 32.21 | 32.12 | 31.81 | 32.21 | 31.81 | 43 |
September 12, 2025 | 32.66 | 32.62 | 32.62 | 32.76 | 32.62 | 154 |
September 11, 2025 | 32.2 | 32.58 | 32.58 | 32.63 | 32.2 | 591 |
September 10, 2025 | 32.51 | 31.88 | 31.88 | 32.51 | 31.88 | 1,004 |
September 09, 2025 | 32.23 | 32.27 | 32.27 | 32.6 | 32.23 | 909 |
September 08, 2025 | 32.43 | 32.48 | 32.48 | 32.48 | 31.78 | 374 |
September 05, 2025 | 32.3 | 32.2 | 32.2 | 32.82 | 32.2 | 1,761 |
September 04, 2025 | 32.02 | 32.08 | 32.08 | 32.17 | 31.81 | 8,778 |
September 03, 2025 | 31.83 | 32.05 | 32.05 | 32.05 | 31.72 | 446 |
September 02, 2025 | 32.73 | 32.24 | 32.24 | 32.73 | 32.02 | 5,076 |
August 29, 2025 | 32.32 | 32.61 | 32.61 | 32.7 | 32.26 | 2,622 |
August 28, 2025 | 32.18 | 32 | 32 | 32.2 | 31.93 | 791 |
August 27, 2025 | 31.54 | 31.82 | 31.82 | 31.99 | 31.54 | 1,116 |
August 26, 2025 | 31.57 | 31.58 | 31.58 | 31.73 | 31.55 | 766 |
August 22, 2025 | 30.68 | 31.72 | 31.72 | 31.76 | 30.68 | 1,179 |
August 21, 2025 | 30.35 | 30.61 | 30.61 | 30.61 | 30.34 | 364 |
August 20, 2025 | 31.29 | 30.9 | 30.9 | 31.34 | 30.88 | 585 |
August 19, 2025 | 30.92 | 31.28 | 31.28 | 31.59 | 30.92 | 196 |
August 18, 2025 | 30.97 | 30.81 | 30.81 | 30.97 | 30.55 | 208 |
August 15, 2025 | 31.51 | 30.96 | 30.96 | 31.85 | 30.95 | 698 |
August 14, 2025 | 30.95 | 31.42 | 31.42 | 31.5 | 30.84 | 388 |
August 13, 2025 | 30.18 | 31.23 | 30.93 | 31.23 | 30.18 | 1,031 |
August 12, 2025 | 29.48 | 30.19 | 29.9 | 30.25 | 29.44 | 995 |
August 11, 2025 | 29.85 | 29.49 | 29.2 | 29.85 | 29.41 | 346 |
August 08, 2025 | 29.64 | 29.78 | 29.78 | 29.78 | 28.96 | 706 |
August 07, 2025 | 30.03 | 29.41 | 29.41 | 30.1 | 29.41 | 345 |
August 06, 2025 | 29.96 | 30.03 | 30.03 | 30.1 | 29.81 | 842 |
August 05, 2025 | 29.54 | 29.79 | 29.79 | 29.89 | 29.5 | 616 |
August 04, 2025 | 29.93 | 29.65 | 29.65 | 29.93 | 29.5 | 1,156 |
August 01, 2025 | 29.44 | 29.71 | 29.71 | 29.71 | 29.14 | 788 |
July 31, 2025 | 30.29 | 29.57 | 29.57 | 30.29 | 29.51 | 2,469 |
July 30, 2025 | 30.63 | 30.45 | 30.45 | 30.63 | 30.18 | 1,545 |
July 29, 2025 | 31.35 | 30.95 | 30.95 | 31.44 | 30.71 | 2,267 |
July 28, 2025 | 32.48 | 31.64 | 31.64 | 32.68 | 31.6 | 3,625 |
July 25, 2025 | 32.25 | 32.03 | 32.03 | 32.3 | 31.72 | 6,431 |
July 24, 2025 | 36.5 | 30.37 | 30.37 | 36.5 | 30.07 | 32,067 |