30.39
-0.18(-0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.51 | 30.57 | 30.57 | 30.98 | 30.29 | 1.41M |
September 04, 2025 | 29.51 | 30.1 | 30.1 | 30.15 | 28.94 | 1.47M |
September 03, 2025 | 30.5 | 29.83 | 29.83 | 30.63 | 29.37 | 1.14M |
September 02, 2025 | 30 | 30.5 | 30.5 | 30.57 | 29.45 | 1.62M |
August 29, 2025 | 31.79 | 30.85 | 30.85 | 31.96 | 30.72 | 1.2M |
August 28, 2025 | 31.81 | 32.01 | 32.01 | 33.2 | 31.76 | 2.17M |
August 27, 2025 | 31.42 | 31.46 | 31.46 | 31.84 | 31.23 | 1.78M |
August 26, 2025 | 31.97 | 31.65 | 31.65 | 32.67 | 31.45 | 1.81M |
August 25, 2025 | 32.01 | 31.76 | 31.76 | 32.16 | 31.6 | 842,315 |
August 22, 2025 | 31.22 | 32.13 | 32.13 | 32.93 | 30.94 | 1.37M |
August 21, 2025 | 30.1 | 30.88 | 30.88 | 30.92 | 29.98 | 802,800 |
August 20, 2025 | 30.59 | 30.48 | 30.47 | 31.18 | 29.82 | 2.02M |
August 19, 2025 | 30.88 | 30.64 | 30.64 | 31.12 | 30.43 | 906,824 |
August 18, 2025 | 30.64 | 30.83 | 30.83 | 31.02 | 30.51 | 1.16M |
August 15, 2025 | 31.13 | 30.7 | 30.7 | 31.13 | 30.55 | 1.16M |
August 14, 2025 | 31.13 | 31.1 | 31.1 | 31.39 | 30.73 | 916,405 |
August 13, 2025 | 32.07 | 31.86 | 31.86 | 32.35 | 31.56 | 1.07M |
August 12, 2025 | 30.29 | 31.89 | 31.89 | 32.22 | 30.02 | 1.72M |
August 11, 2025 | 30.85 | 29.81 | 29.81 | 30.94 | 29.71 | 1.19M |
August 08, 2025 | 30.78 | 30.77 | 30.77 | 31.06 | 30.12 | 1.85M |
August 07, 2025 | 31.46 | 30.72 | 30.72 | 31.59 | 30.48 | 1.03M |
August 06, 2025 | 30.97 | 30.81 | 30.81 | 31 | 30.28 | 1.07M |
August 05, 2025 | 31.78 | 31.24 | 31.24 | 31.78 | 30.46 | 1.25M |
August 04, 2025 | 31.49 | 31.47 | 31.47 | 31.78 | 31.1 | 1.29M |
August 01, 2025 | 31.13 | 31.26 | 31.26 | 31.48 | 30.29 | 2.07M |
July 31, 2025 | 32.21 | 31.41 | 31.41 | 32.7 | 30.5 | 3.42M |
July 30, 2025 | 34.41 | 33.87 | 33.87 | 34.51 | 33.16 | 2.91M |
July 29, 2025 | 34.71 | 34.01 | 34.01 | 35.2 | 33.89 | 1.39M |
July 28, 2025 | 34.19 | 34.37 | 34.37 | 34.76 | 33.73 | 1.18M |
July 25, 2025 | 32.81 | 33.7 | 33.7 | 33.73 | 32.54 | 1.94M |
July 24, 2025 | 33.9 | 32.76 | 32.76 | 34.09 | 32.56 | 3.49M |
July 23, 2025 | 35.61 | 34.08 | 34.08 | 35.61 | 33.58 | 3.47M |
July 22, 2025 | 36.47 | 36.24 | 36.24 | 37.03 | 35.86 | 2.24M |
July 21, 2025 | 37.25 | 36.69 | 36.69 | 37.85 | 36.63 | 1.83M |
July 18, 2025 | 36.16 | 36.62 | 36.62 | 36.95 | 35.76 | 1.69M |
July 17, 2025 | 35.3 | 35.79 | 35.79 | 36.36 | 35.23 | 2.25M |
July 16, 2025 | 36.21 | 35.47 | 35.47 | 36.44 | 35.17 | 3.62M |
July 15, 2025 | 37.22 | 36.47 | 36.47 | 37.31 | 36.45 | 1.78M |
July 14, 2025 | 36.46 | 36.6 | 36.6 | 37.17 | 35.93 | 1.78M |
July 11, 2025 | 37.11 | 36.76 | 36.76 | 37.39 | 36.6 | 2.06M |
July 10, 2025 | 37.63 | 37.51 | 37.51 | 38.45 | 37.12 | 4M |
July 09, 2025 | 36.4 | 36.89 | 36.89 | 36.97 | 36.16 | 3.14M |
July 08, 2025 | 35.88 | 36.35 | 36.35 | 36.55 | 35.51 | 2.04M |
July 07, 2025 | 35.38 | 35.4 | 35.4 | 35.94 | 35.07 | 1.29M |
July 03, 2025 | 35.88 | 35.93 | 35.93 | 36.08 | 35.53 | 683,700 |
July 02, 2025 | 34.4 | 35.72 | 35.72 | 35.95 | 34.27 | 2.66M |
July 01, 2025 | 33.77 | 34.4 | 34.4 | 34.85 | 33.63 | 2.42M |
June 30, 2025 | 34.22 | 34.19 | 34.19 | 34.25 | 33.08 | 2.35M |
June 27, 2025 | 33.69 | 34.18 | 34.18 | 34.25 | 33.54 | 3.5M |
June 26, 2025 | 33.2 | 33.67 | 33.67 | 34.3 | 33.06 | 4.24M |
June 25, 2025 | 32.95 | 32.94 | 32.94 | 32.99 | 32.13 | 2.39M |
June 24, 2025 | 32.57 | 32.56 | 32.56 | 33.05 | 32 | 2.47M |
June 23, 2025 | 30.94 | 31.88 | 31.88 | 31.91 | 30.45 | 1.35M |
June 20, 2025 | 31.36 | 30.96 | 30.96 | 31.36 | 30.23 | 1.92M |
June 18, 2025 | 30.78 | 31.07 | 31.07 | 31.66 | 30.75 | 1.43M |
June 17, 2025 | 30.8 | 30.72 | 30.72 | 31.41 | 30.69 | 1.96M |
June 16, 2025 | 29.9 | 31.19 | 31.19 | 31.46 | 29.69 | 2.95M |
June 13, 2025 | 28.92 | 28.65 | 28.65 | 29.63 | 28.48 | 1.55M |
June 12, 2025 | 29.68 | 29.89 | 29.89 | 30.13 | 29.52 | 1.07M |
June 11, 2025 | 30.84 | 30.04 | 30.04 | 30.84 | 29.75 | 1.85M |