30.57
+0.65(+2.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.2 | 30.57 | 30.57 | 30.97 | 29.97 | 1.21M |
September 04, 2025 | 30.44 | 29.92 | 29.92 | 30.44 | 29.4 | 707,300 |
September 03, 2025 | 30.67 | 30.77 | 30.77 | 30.94 | 30.15 | 1.1M |
September 02, 2025 | 30.54 | 30.68 | 30.68 | 31.07 | 30.26 | 1.04M |
August 29, 2025 | 30.8 | 30.78 | 30.78 | 31.17 | 30.63 | 640,000 |
August 28, 2025 | 29.61 | 30.71 | 30.71 | 30.91 | 29.53 | 1.4M |
August 27, 2025 | 29 | 29.5 | 29.5 | 29.86 | 28.88 | 1.43M |
August 26, 2025 | 28.97 | 28.62 | 28.62 | 29.26 | 28.55 | 627,400 |
August 25, 2025 | 29.74 | 29.11 | 29.11 | 29.74 | 29.1 | 337,800 |
August 22, 2025 | 29.06 | 29.81 | 29.81 | 30.15 | 29.01 | 711,507 |
August 21, 2025 | 28.81 | 29.01 | 29.01 | 29.06 | 28.31 | 550,102 |
August 20, 2025 | 29.59 | 28.99 | 28.99 | 29.67 | 28.74 | 662,100 |
August 19, 2025 | 30.04 | 29.73 | 29.73 | 30.41 | 29.45 | 675,985 |
August 18, 2025 | 29.69 | 29.93 | 29.93 | 30.18 | 29.59 | 637,539 |
August 15, 2025 | 29.96 | 29.63 | 29.63 | 30.58 | 29.52 | 745,600 |
August 14, 2025 | 29.36 | 29.73 | 29.73 | 30.23 | 29.07 | 1M |
August 13, 2025 | 28.5 | 29.71 | 29.71 | 29.73 | 27.97 | 1.86M |
August 12, 2025 | 27.84 | 28.2 | 28.2 | 28.27 | 27.44 | 2.73M |
August 11, 2025 | 28.87 | 27.8 | 27.8 | 29.21 | 27.66 | 1.31M |
August 08, 2025 | 29.25 | 29.09 | 29.09 | 29.72 | 28.47 | 2.18M |
August 07, 2025 | 31 | 29.18 | 29.18 | 32.42 | 28.87 | 3.98M |
August 06, 2025 | 28.02 | 26.95 | 26.95 | 28.1 | 26.68 | 841,000 |
August 05, 2025 | 28.31 | 27.58 | 27.58 | 28.46 | 27.53 | 956,740 |
August 04, 2025 | 27.57 | 28.13 | 28.13 | 28.26 | 27.54 | 692,100 |
August 01, 2025 | 27.4 | 27.52 | 27.52 | 27.56 | 27.06 | 1.18M |
July 31, 2025 | 28.63 | 27.61 | 27.61 | 28.81 | 27.48 | 897,412 |
July 30, 2025 | 28.85 | 28.63 | 28.63 | 29.04 | 28.09 | 880,275 |
July 29, 2025 | 30.86 | 28.98 | 28.98 | 30.99 | 28.94 | 954,500 |
July 28, 2025 | 29.53 | 30.66 | 30.66 | 31.07 | 29.5 | 1.2M |
July 25, 2025 | 29.5 | 29.61 | 29.61 | 30.05 | 29.35 | 908,136 |
July 24, 2025 | 30.29 | 29.52 | 29.52 | 30.46 | 29.38 | 642,651 |
July 23, 2025 | 29.27 | 30.3 | 30.3 | 30.32 | 28.51 | 1.23M |
July 22, 2025 | 29.03 | 29.24 | 29.24 | 29.81 | 29.03 | 485,532 |
July 21, 2025 | 28.81 | 28.95 | 28.95 | 29.59 | 28.81 | 399,651 |
July 18, 2025 | 28.71 | 28.81 | 28.81 | 29.03 | 28.3 | 702,800 |
July 17, 2025 | 28.86 | 28.44 | 28.44 | 29.26 | 28.2 | 791,800 |
July 16, 2025 | 28.77 | 28.92 | 28.92 | 29.09 | 28.3 | 740,300 |
July 15, 2025 | 29.25 | 28.65 | 28.65 | 29.53 | 28.62 | 405,900 |
July 14, 2025 | 28.6 | 29.09 | 29.09 | 30.12 | 28.6 | 1.14M |
July 11, 2025 | 30.24 | 28.69 | 28.69 | 30.26 | 28.66 | 641,532 |
July 10, 2025 | 31.08 | 30.51 | 30.51 | 31.11 | 30 | 559,222 |
July 09, 2025 | 31.32 | 31.22 | 31.22 | 31.36 | 30.77 | 758,335 |
July 08, 2025 | 31.27 | 31.3 | 31.3 | 31.58 | 30.9 | 496,228 |
July 07, 2025 | 30.24 | 31.2 | 31.2 | 31.29 | 30.05 | 825,236 |
July 03, 2025 | 30.28 | 30.48 | 30.48 | 30.91 | 30.07 | 267,940 |
July 02, 2025 | 30.39 | 30.14 | 30.14 | 30.69 | 29.82 | 960,800 |
July 01, 2025 | 29.72 | 30.46 | 30.46 | 30.8 | 29.47 | 1.12M |
June 30, 2025 | 29.13 | 29.86 | 29.86 | 30.24 | 28.98 | 982,400 |
June 27, 2025 | 28.47 | 29 | 29 | 29.05 | 28.26 | 711,300 |
June 26, 2025 | 28.2 | 28.37 | 28.37 | 28.69 | 27.86 | 507,403 |
June 25, 2025 | 28.93 | 28.16 | 28.16 | 29.09 | 27.86 | 608,700 |
June 24, 2025 | 28.52 | 28.85 | 28.85 | 29.18 | 28.32 | 749,934 |
June 23, 2025 | 28.01 | 28.09 | 28.09 | 28.3 | 27.35 | 708,720 |
June 20, 2025 | 30.44 | 28.2 | 28.2 | 30.69 | 27.63 | 992,838 |
June 18, 2025 | 30.08 | 30.12 | 30.12 | 30.57 | 29.81 | 333,100 |
June 17, 2025 | 30.01 | 29.97 | 29.97 | 30.48 | 29.82 | 336,701 |
June 16, 2025 | 29.59 | 30.44 | 30.44 | 30.49 | 29.45 | 543,700 |
June 13, 2025 | 30.04 | 29.46 | 29.46 | 30.27 | 29.24 | 344,850 |
June 12, 2025 | 31 | 30.59 | 30.59 | 31.17 | 30.34 | 511,145 |
June 11, 2025 | 31.55 | 31.09 | 31.09 | 31.55 | 31 | 419,800 |