29.05
-0.37(-1.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29.08 | 29.42 | 29.42 | 29.78 | 28.98 | 414,943 |
September 04, 2025 | 29.39 | 29.19 | 29.19 | 29.59 | 28.88 | 553,530 |
September 03, 2025 | 30.49 | 29.39 | 29.39 | 31.1 | 29.29 | 567,057 |
September 02, 2025 | 30.86 | 30.81 | 30.81 | 31.26 | 30.44 | 414,800 |
August 29, 2025 | 30.21 | 30.62 | 30.62 | 30.81 | 30.18 | 290,925 |
August 28, 2025 | 30.5 | 30.26 | 30.26 | 30.56 | 29.86 | 316,721 |
August 27, 2025 | 30.1 | 30.49 | 30.49 | 30.95 | 30.1 | 326,146 |
August 26, 2025 | 29.98 | 30.34 | 30.34 | 30.8 | 29.93 | 408,475 |
August 25, 2025 | 30.53 | 29.83 | 29.83 | 30.55 | 29.47 | 374,400 |
August 22, 2025 | 29.98 | 30.5 | 30.5 | 30.9 | 29.98 | 494,915 |
August 21, 2025 | 29.57 | 29.66 | 29.66 | 30.42 | 29.43 | 491,400 |
August 20, 2025 | 30.21 | 29.62 | 29.62 | 30.39 | 29.42 | 434,200 |
August 19, 2025 | 29.93 | 30.33 | 30.33 | 30.99 | 29.85 | 527,820 |
August 18, 2025 | 29.83 | 29.76 | 29.76 | 30.65 | 29.58 | 433,187 |
August 15, 2025 | 30.21 | 29.83 | 29.83 | 30.63 | 29.82 | 652,000 |
August 14, 2025 | 30.03 | 30.21 | 30.21 | 30.63 | 29.64 | 464,400 |
August 13, 2025 | 30.44 | 30.48 | 30.48 | 31.23 | 30 | 1.02M |
August 12, 2025 | 28.18 | 30.35 | 30.35 | 30.63 | 28.14 | 1.6M |
August 11, 2025 | 24.73 | 27.36 | 27.36 | 27.41 | 24.69 | 1.82M |
August 08, 2025 | 22.29 | 23.81 | 23.81 | 24.7 | 22.07 | 1.01M |
August 07, 2025 | 21.15 | 21.62 | 21.62 | 21.74 | 20.7 | 705,613 |
August 06, 2025 | 21.42 | 20.82 | 20.82 | 21.68 | 20.79 | 414,600 |
August 05, 2025 | 21.44 | 21.44 | 21.44 | 21.57 | 21.18 | 389,000 |
August 04, 2025 | 21.19 | 21.4 | 21.4 | 21.43 | 20.88 | 463,700 |
August 01, 2025 | 20.86 | 21.21 | 21.21 | 21.25 | 20.39 | 440,200 |
July 31, 2025 | 21.06 | 20.95 | 20.95 | 21.33 | 20.77 | 545,003 |
July 30, 2025 | 21.7 | 21.34 | 21.34 | 21.84 | 21.23 | 304,733 |
July 29, 2025 | 22.1 | 21.67 | 21.67 | 22.13 | 21.65 | 359,000 |
July 28, 2025 | 22.37 | 22.24 | 22.24 | 22.9 | 22.06 | 457,600 |
July 25, 2025 | 22.46 | 22.37 | 22.37 | 22.5 | 22.13 | 329,130 |
July 24, 2025 | 22.48 | 22.51 | 22.51 | 22.68 | 22.39 | 320,100 |
July 23, 2025 | 21.53 | 22.63 | 22.63 | 22.7 | 21.51 | 518,100 |
July 22, 2025 | 21.29 | 21.35 | 21.35 | 21.7 | 21.08 | 469,800 |
July 21, 2025 | 20.7 | 21.19 | 21.19 | 21.22 | 20.64 | 536,100 |
July 18, 2025 | 21.92 | 20.62 | 20.62 | 22 | 20.43 | 430,269 |
July 17, 2025 | 21.2 | 21.7 | 21.7 | 21.92 | 21.19 | 407,700 |
July 16, 2025 | 21.41 | 21.27 | 21.27 | 21.65 | 21.09 | 675,721 |
July 15, 2025 | 22.11 | 21.18 | 21.18 | 22.31 | 21.16 | 504,519 |
July 14, 2025 | 21.71 | 21.95 | 21.95 | 22.12 | 21.5 | 504,960 |
July 11, 2025 | 22 | 21.66 | 21.66 | 22.14 | 21.48 | 449,100 |
July 10, 2025 | 22.44 | 22.21 | 22.21 | 22.83 | 22.2 | 464,802 |
July 09, 2025 | 22.78 | 22.44 | 22.44 | 22.94 | 22.29 | 371,431 |
July 08, 2025 | 22.86 | 22.6 | 22.6 | 23.38 | 22.43 | 657,400 |
July 07, 2025 | 23.06 | 22.86 | 22.86 | 23.72 | 22.8 | 791,122 |
July 03, 2025 | 23.66 | 23.2 | 23.2 | 23.77 | 22.92 | 221,800 |
July 02, 2025 | 23.43 | 23.58 | 23.58 | 23.72 | 23.2 | 465,400 |
July 01, 2025 | 22.94 | 23.34 | 23.34 | 24.52 | 22.89 | 444,408 |
June 30, 2025 | 23.17 | 22.96 | 22.96 | 23.25 | 22.81 | 396,102 |
June 27, 2025 | 23.32 | 23.08 | 23.08 | 23.42 | 22.86 | 1.27M |
June 26, 2025 | 23.6 | 23.18 | 23.18 | 23.77 | 23.03 | 517,512 |
June 25, 2025 | 24.51 | 23.45 | 23.45 | 24.53 | 23.31 | 426,900 |
June 24, 2025 | 24.83 | 24.58 | 24.58 | 25.04 | 24.53 | 395,500 |
June 23, 2025 | 24.5 | 24.68 | 24.68 | 24.75 | 24.4 | 409,110 |
June 20, 2025 | 25.67 | 24.56 | 24.56 | 25.85 | 24.35 | 672,733 |
June 18, 2025 | 25.58 | 25.34 | 25.34 | 25.8 | 25.26 | 394,000 |
June 17, 2025 | 25.78 | 25.61 | 25.61 | 26.06 | 25.54 | 400,000 |
June 16, 2025 | 25.96 | 25.98 | 25.98 | 26.03 | 25.59 | 366,128 |
June 13, 2025 | 25.93 | 25.82 | 25.82 | 26.27 | 25.7 | 402,502 |
June 12, 2025 | 26.08 | 26.44 | 26.44 | 26.5 | 25.77 | 507,000 |
June 11, 2025 | 26.94 | 26.05 | 26.05 | 27.04 | 26.02 | 528,236 |