30.77
+1.02(+3.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 29.74 | 28.9 | 28.9 | 30.95 | 28.9 | 8,725 |
| August 21, 2025 | 29.1 | 29.75 | 29.75 | 29.75 | 29.1 | 4,630 |
| August 20, 2025 | 29.37 | 29.1 | 29.1 | 29.37 | 27.9 | 7,700 |
| August 19, 2025 | 30.67 | 27.78 | 27.78 | 31.3 | 27.78 | 14,500 |
| August 18, 2025 | 30.46 | 31.39 | 31.39 | 31.8 | 29.11 | 13,049 |
| August 15, 2025 | 31.91 | 31.17 | 31.17 | 33.75 | 30 | 16,539 |
| August 14, 2025 | 31 | 30.99 | 30.99 | 31.38 | 28.93 | 15,202 |
| August 13, 2025 | 32.48 | 31 | 31 | 35.63 | 30.5 | 47,310 |
| August 12, 2025 | 27.28 | 31 | 31 | 32 | 24 | 63,934 |
| August 11, 2025 | 26 | 26.69 | 26.69 | 28.83 | 25 | 31,343 |
| August 08, 2025 | 23.96 | 25.89 | 25.89 | 25.89 | 23.96 | 15,023 |
| August 07, 2025 | 24.49 | 24.3 | 24.3 | 24.49 | 24.3 | 2,333 |
| August 06, 2025 | 24.55 | 24.76 | 24.76 | 24.76 | 24.21 | 2,149 |
| August 05, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 105 |
| August 04, 2025 | 24.5 | 24.3 | 24.3 | 25.01 | 24.03 | 3,538 |
| August 01, 2025 | 24.34 | 24.74 | 24.74 | 24.76 | 24.11 | 8,900 |
| July 31, 2025 | 27.31 | 25.81 | 25.81 | 27.31 | 25.81 | 6,300 |
| July 30, 2025 | 24.86 | 25.95 | 25.95 | 25.95 | 24.86 | 1,120 |
| July 29, 2025 | 24.86 | 24.95 | 24.95 | 24.95 | 24.86 | 3,200 |
| July 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1,407 |
| July 25, 2025 | 25.55 | 25.43 | 25.43 | 25.75 | 24.89 | 4,829 |
| July 24, 2025 | 28.28 | 25.54 | 25.54 | 28.28 | 25 | 11,400 |
| July 23, 2025 | 28.75 | 27.9 | 27.9 | 28.76 | 27.65 | 6,800 |
| July 22, 2025 | 24.76 | 27.97 | 27.97 | 29.34 | 24.76 | 19,078 |
| July 21, 2025 | 24.11 | 26.47 | 26.47 | 26.5 | 24.11 | 2,600 |
| July 18, 2025 | 24.28 | 24.7 | 24.7 | 24.71 | 24.28 | 1,374 |
| July 17, 2025 | 25 | 24.22 | 24.22 | 26.03 | 24.2 | 7,800 |
| July 16, 2025 | 24.51 | 24.76 | 24.76 | 25.36 | 24.5 | 3,100 |
| July 15, 2025 | 24.5 | 24.76 | 24.76 | 25.9 | 24.23 | 4,197 |
| July 14, 2025 | 24.64 | 24.71 | 24.71 | 25.93 | 24.47 | 5,900 |
| July 11, 2025 | 24.51 | 24.8 | 24.8 | 25.49 | 24.51 | 3,018 |
| July 10, 2025 | 24.67 | 25.68 | 25.68 | 25.73 | 24.5 | 7,211 |
| July 09, 2025 | 26.53 | 24.5 | 24.5 | 26.53 | 24.01 | 21,609 |
| July 08, 2025 | 23.75 | 25.88 | 25.88 | 26.52 | 23.13 | 19,431 |
| July 07, 2025 | 21.03 | 23.89 | 23.89 | 23.89 | 21.03 | 7,241 |
| July 03, 2025 | 22.75 | 21.03 | 21.03 | 22.75 | 21 | 2,200 |
| July 02, 2025 | 22.56 | 22.77 | 22.77 | 24.05 | 21.51 | 41,600 |
| July 01, 2025 | 20.85 | 22.76 | 22.76 | 22.76 | 20.14 | 90,801 |
| June 30, 2025 | 21.01 | 21.18 | 21.18 | 22 | 19.64 | 57,610 |
| June 27, 2025 | 20.32 | 21.09 | 21.09 | 21.09 | 19.75 | 2,200 |
| June 26, 2025 | 21.75 | 21.06 | 21.06 | 21.75 | 20.01 | 11,909 |
| June 25, 2025 | 20.53 | 21 | 21 | 21.53 | 20.53 | 14,846 |
| June 24, 2025 | 20 | 20.53 | 20.53 | 21 | 20 | 5,100 |
| June 23, 2025 | 21.51 | 20.01 | 20.01 | 21.51 | 19.9 | 9,600 |
| June 20, 2025 | 23.25 | 22.66 | 22.66 | 23.86 | 21.5 | 23,700 |
| June 18, 2025 | 23.33 | 22.82 | 22.82 | 24.6 | 22.4 | 19,900 |
| June 17, 2025 | 23.48 | 24.19 | 24.19 | 24.96 | 23.47 | 11,033 |
| June 16, 2025 | 24.3 | 23.79 | 23.79 | 25.1 | 23.6 | 4,943 |
| June 13, 2025 | 22.5 | 26 | 26 | 26 | 22 | 21,514 |
| June 12, 2025 | 28.02 | 24.67 | 24.67 | 28.85 | 22.68 | 38,360 |
| June 11, 2025 | 26.65 | 27.86 | 27.86 | 28.6 | 26.65 | 19,601 |
| June 10, 2025 | 27.45 | 27.3 | 27.3 | 28 | 26.71 | 78,644 |
| June 09, 2025 | 28.25 | 26.09 | 26.09 | 28.25 | 25.53 | 4,000 |
| June 06, 2025 | 27.57 | 26.4 | 26.4 | 27.57 | 26.4 | 3,708 |
| June 05, 2025 | 26.58 | 26.05 | 26.05 | 28 | 25.87 | 24,900 |
| June 04, 2025 | 24 | 26.51 | 26.51 | 27.3 | 22.51 | 17,224 |
| June 03, 2025 | 26.32 | 24 | 24 | 26.32 | 22.81 | 11,296 |
| June 02, 2025 | 27.75 | 25.9 | 25.9 | 28.12 | 25.02 | 9,521 |
| May 30, 2025 | 28.15 | 27.52 | 27.52 | 28.62 | 27 | 11,405 |
| May 29, 2025 | 29.11 | 29.2 | 29.2 | 30 | 27.31 | 18,700 |