30.22
+0.62(+2.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 29.9 | 30.22 | 30 | 30.22 | 29.75 | 354 |
September 05, 2025 | 29.55 | 29.6 | 29.75 | 29.79 | 29.41 | 359 |
September 04, 2025 | 28.85 | 29.21 | 29.2 | 29.31 | 28.6 | 270 |
September 03, 2025 | 28.48 | 28.67 | 28.67 | 28.8 | 28.41 | 402 |
September 02, 2025 | 28.64 | 28.71 | 28.36 | 28.89 | 28.36 | 321 |
August 29, 2025 | 29.01 | 29.05 | 29.17 | 29.17 | 29 | 352 |
August 28, 2025 | 28.71 | 28.76 | 28.76 | 28.89 | 28.6 | 311 |
August 27, 2025 | 28.45 | 28.62 | 28.62 | 28.7 | 28.4 | 254 |
August 26, 2025 | 28.39 | 28.33 | 28.33 | 28.54 | 28.33 | 330 |
August 22, 2025 | 28.49 | 28.81 | 28.81 | 28.9 | 28.35 | 910 |
August 21, 2025 | 28.21 | 28.11 | 28.11 | 28.41 | 28.11 | 257 |
August 20, 2025 | 27.24 | 28.42 | 28.42 | 28.69 | 27.24 | 10,621 |
August 19, 2025 | 27.9 | 28 | 28 | 28.42 | 27.87 | 11,392 |
August 18, 2025 | 27.69 | 27.29 | 27.29 | 27.7 | 27.08 | 197 |
August 15, 2025 | 27.75 | 28.03 | 28.03 | 28.15 | 27.75 | 181 |
August 14, 2025 | 27.92 | 27.79 | 27.79 | 28.03 | 27.79 | 41 |
August 13, 2025 | 27.43 | 27.97 | 27.97 | 27.97 | 27.35 | 595 |
August 12, 2025 | 26.86 | 27.23 | 27.23 | 27.26 | 26.78 | 288 |
August 11, 2025 | 26.96 | 27.23 | 27.23 | 27.32 | 26.78 | 313 |
August 08, 2025 | 27.33 | 26.81 | 26.81 | 27.76 | 26.81 | 299 |
August 07, 2025 | 26.65 | 25.83 | 25.83 | 26.8 | 25.83 | 805 |
August 06, 2025 | 26.17 | 26.39 | 26.39 | 26.53 | 26.17 | 257 |
August 05, 2025 | 26.64 | 26.31 | 26.31 | 26.68 | 26.29 | 98 |
August 04, 2025 | 26.65 | 26.68 | 26.68 | 26.82 | 26.65 | 334 |
August 01, 2025 | 26.99 | 26.84 | 26.85 | 26.99 | 26.5 | 516 |
July 31, 2025 | 27.65 | 27.56 | 27.56 | 27.65 | 27.25 | 265 |
July 30, 2025 | 27.85 | 27.78 | 27.78 | 27.9 | 27.36 | 246 |
July 29, 2025 | 28.28 | 27.94 | 27.94 | 28.3 | 27.85 | 461 |
July 28, 2025 | 27.88 | 27.98 | 27.98 | 28.05 | 27.83 | 201 |
July 25, 2025 | 27.9 | 27.98 | 27.87 | 28.01 | 27.82 | 34 |
July 24, 2025 | 28.1 | 28.02 | 28.02 | 28.14 | 27.9 | 530 |
July 23, 2025 | 27.8 | 27.88 | 27.88 | 28 | 27.65 | 437 |
July 22, 2025 | 27.23 | 27.64 | 27.64 | 27.64 | 27.23 | 191 |
July 21, 2025 | 27.06 | 27.34 | 27.34 | 27.34 | 27.06 | 2,872 |
July 18, 2025 | 27 | 27 | 27 | 27.14 | 26.81 | 51 |
July 17, 2025 | 26.6 | 26.94 | 26.94 | 27 | 26.6 | 456 |
July 16, 2025 | 26.51 | 26.51 | 26.51 | 26.84 | 26.49 | 396 |
July 15, 2025 | 27.1 | 26.81 | 26.81 | 27.16 | 26.81 | 88 |
July 14, 2025 | 26.62 | 27.15 | 27.15 | 27.15 | 26.62 | 626 |
July 11, 2025 | 27.24 | 26.65 | 26.65 | 27.3 | 26.65 | 1,225 |
July 10, 2025 | 27.59 | 27.6 | 27.6 | 27.68 | 27.3 | 349 |
July 09, 2025 | 27.41 | 27.53 | 27.53 | 27.56 | 27.36 | 131 |
July 08, 2025 | 27.43 | 27.63 | 27.61 | 27.63 | 27.24 | 1,033 |
July 07, 2025 | 27.91 | 27.53 | 27.53 | 27.97 | 27.53 | 1,536 |
July 03, 2025 | 27.71 | 27.97 | 27.97 | 28.12 | 27.56 | 609 |
July 02, 2025 | 27.55 | 27.56 | 27.56 | 27.7 | 27.3 | 3,215 |
July 01, 2025 | 28.05 | 27.96 | 27.96 | 28.53 | 27.74 | 2,099 |
June 30, 2025 | 28.52 | 28.35 | 28.35 | 28.56 | 28.23 | 2,681 |
June 27, 2025 | 28.08 | 28.05 | 28.05 | 28.08 | 27.68 | 1,548 |
June 26, 2025 | 28.68 | 28.56 | 28.56 | 28.9 | 28.09 | 1,519 |
June 25, 2025 | 28.71 | 28.64 | 28.64 | 28.95 | 28.61 | 3,840 |
June 24, 2025 | 28.8 | 28.98 | 28.98 | 29.01 | 28.57 | 3,086 |
June 23, 2025 | 28.28 | 28.69 | 28.69 | 28.69 | 28.28 | 3,100 |
June 20, 2025 | 28.33 | 28.45 | 28.41 | 28.51 | 28.27 | 1,734 |
June 18, 2025 | 29.07 | 28.45 | 28.45 | 29.1 | 28.45 | 155 |
June 17, 2025 | 28.49 | 28.84 | 28.84 | 28.84 | 28.4 | 187 |
June 16, 2025 | 28.12 | 28.49 | 28.49 | 28.49 | 28.12 | 166 |
June 13, 2025 | 27.75 | 28.17 | 28.17 | 28.22 | 27.72 | 623 |
June 12, 2025 | 28.32 | 28.17 | 28.17 | 28.35 | 27.92 | 431 |
June 11, 2025 | 28.62 | 28.7 | 28.7 | 28.93 | 28.09 | 5,592 |