30.55
+0.535(+1.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.46 | 30.55 | 30.46 | 30.61 | 29.8 | 1,008 |
September 25, 2025 | 30.33 | 30.02 | 30.02 | 30.52 | 29.99 | 1,053 |
September 24, 2025 | 30.83 | 30.55 | 30.55 | 31.01 | 30.54 | 579 |
September 23, 2025 | 32.17 | 31.23 | 31.23 | 32.17 | 30.96 | 167 |
September 22, 2025 | 31.1 | 32.04 | 32.04 | 32.04 | 30.86 | 102 |
September 19, 2025 | 31.86 | 31.48 | 31.48 | 32 | 31.27 | 66 |
September 18, 2025 | 31.59 | 31.55 | 31.55 | 32.05 | 31.44 | 26 |
September 17, 2025 | 31.23 | 31.71 | 31.71 | 31.87 | 31.23 | 1,086 |
September 16, 2025 | 30.78 | 31.07 | 30.73 | 31.09 | 30.42 | 527 |
September 15, 2025 | 30.79 | 30.69 | 30.69 | 30.79 | 30.69 | 35 |
September 12, 2025 | 31.05 | 30.88 | 30.91 | 31.17 | 30.63 | 45 |
September 11, 2025 | 30.52 | 31.12 | 31.12 | 31.12 | 30.39 | 193 |
September 10, 2025 | 31.15 | 30.94 | 30.94 | 31.75 | 30.94 | 243 |
September 09, 2025 | 32.41 | 31.51 | 31.51 | 32.41 | 31.51 | 92 |
September 08, 2025 | 32 | 32.15 | 32.15 | 32.41 | 31.63 | 490 |
September 05, 2025 | 30.78 | 30.95 | 30.89 | 31.65 | 30.56 | 927 |
September 04, 2025 | 29.69 | 30.36 | 30.36 | 30.36 | 29.69 | 225 |
September 03, 2025 | 30.1 | 30.05 | 30.05 | 30.4 | 30.05 | 829 |
September 02, 2025 | 30.01 | 30.4 | 30.4 | 30.41 | 29.75 | 98 |
August 29, 2025 | 30.97 | 31.29 | 31.29 | 31.46 | 30.51 | 363 |
August 28, 2025 | 31.15 | 30.72 | 30.72 | 31.17 | 30.62 | 371 |
August 27, 2025 | 30.79 | 30.61 | 30.61 | 30.79 | 30.34 | 306 |
August 26, 2025 | 31.29 | 30.38 | 30.38 | 31.29 | 30.38 | 768 |
August 22, 2025 | 29.13 | 30.59 | 30.59 | 30.75 | 28.87 | 132 |
August 21, 2025 | 28.93 | 28.67 | 28.67 | 29.28 | 28.54 | 120 |
August 20, 2025 | 29.7 | 29.71 | 29.71 | 29.9 | 29.61 | 560 |
August 19, 2025 | 30.48 | 30.16 | 30.16 | 30.59 | 30.03 | 170 |
August 18, 2025 | 30.7 | 30.49 | 30.49 | 31.08 | 30.25 | 193 |
August 15, 2025 | 30.87 | 30.51 | 30.51 | 30.96 | 30.38 | 374 |
August 14, 2025 | 29.76 | 30.22 | 30.22 | 30.28 | 29.24 | 3,060 |
August 13, 2025 | 27.86 | 29.9 | 29.9 | 29.9 | 27.86 | 682 |
August 12, 2025 | 27.24 | 27.54 | 27.54 | 27.54 | 27.01 | 168 |
August 11, 2025 | 29.24 | 28.78 | 28.78 | 29.31 | 27.39 | 601 |
August 08, 2025 | 29.25 | 28.56 | 28.56 | 29.4 | 28.26 | 626 |
August 07, 2025 | 30 | 28.88 | 28.88 | 30.05 | 28.88 | 633 |
August 06, 2025 | 26.5 | 29.23 | 29.23 | 30.63 | 26.5 | 9,318 |
August 05, 2025 | 23.82 | 23.84 | 23.84 | 24.01 | 23.68 | 1,330 |
August 04, 2025 | 24 | 23.83 | 23.83 | 24.09 | 23.75 | 143 |
August 01, 2025 | 25 | 23.99 | 23.99 | 25.3 | 23.97 | 3,772 |
July 31, 2025 | 26 | 25.83 | 25.83 | 26.45 | 25.8 | 121 |
July 30, 2025 | 26.48 | 26.87 | 26.87 | 26.87 | 26.2 | 18 |
July 29, 2025 | 26.4 | 26.32 | 26.32 | 27.43 | 26.2 | 428 |
July 28, 2025 | 27.21 | 27.12 | 27.12 | 27.52 | 26.7 | 290 |
July 25, 2025 | 27.16 | 27.02 | 26.87 | 27.64 | 26.87 | 59 |
July 24, 2025 | 27.99 | 27.43 | 27.43 | 27.99 | 27.32 | 66 |
July 23, 2025 | 28.08 | 28.28 | 28.28 | 28.28 | 27.96 | 57 |
July 22, 2025 | 27.32 | 27.59 | 27.59 | 27.64 | 26.74 | 108 |
July 21, 2025 | 26.98 | 26.61 | 26.61 | 27.01 | 26.49 | 1,184 |
July 18, 2025 | 26.91 | 26.55 | 26.55 | 26.91 | 26.53 | 61 |
July 17, 2025 | 26.34 | 26.17 | 26.17 | 26.62 | 26.09 | 12 |
July 16, 2025 | 26.13 | 26.2 | 26.2 | 26.35 | 25.86 | 313 |
July 15, 2025 | 27.06 | 26.42 | 26.42 | 27.06 | 26.26 | 30 |
July 14, 2025 | 26.79 | 26.95 | 26.95 | 27.1 | 26.79 | 864 |
July 11, 2025 | 28.47 | 27.89 | 27.89 | 28.47 | 27.86 | 892 |
July 10, 2025 | 29.15 | 28.97 | 28.97 | 29.27 | 28.4 | 249 |
July 09, 2025 | 29.61 | 29.23 | 29.23 | 30.04 | 29.23 | 1,392 |
July 08, 2025 | 29.73 | 30.04 | 30.04 | 30.06 | 29.5 | 287 |
July 07, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.5 | 212 |
July 03, 2025 | 29.47 | 30.08 | 30.08 | 30.28 | 29.47 | 198 |
July 02, 2025 | 29.3 | 29.51 | 29.51 | 29.64 | 28.96 | 472 |