29.16
+0.67(+2.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.88 | 29.16 | 29.16 | 29.28 | 28.45 | 159,217 |
September 04, 2025 | 28.55 | 28.49 | 28.49 | 28.88 | 28.26 | 147,395 |
September 03, 2025 | 29.11 | 28.52 | 28.52 | 29.24 | 28.47 | 152,409 |
September 02, 2025 | 30.27 | 29.58 | 29.35 | 30.27 | 29.28 | 156,039 |
August 29, 2025 | 29.51 | 30.35 | 30.35 | 30.42 | 29.33 | 191,700 |
August 28, 2025 | 31.63 | 29.32 | 29.32 | 31.63 | 29.08 | 318,443 |
August 27, 2025 | 30.22 | 30.78 | 30.78 | 30.83 | 29.98 | 260,634 |
August 26, 2025 | 30.9 | 29.99 | 29.99 | 30.9 | 29.73 | 140,901 |
August 25, 2025 | 31.61 | 31.2 | 31.2 | 31.61 | 30.95 | 153,846 |
August 22, 2025 | 30.82 | 31.35 | 31.35 | 31.45 | 30.78 | 115,100 |
August 21, 2025 | 30.1 | 30.63 | 30.63 | 30.63 | 29.94 | 186,934 |
August 20, 2025 | 30.9 | 30.41 | 30.41 | 31.09 | 30.4 | 60,600 |
August 19, 2025 | 30.92 | 30.72 | 30.72 | 31.31 | 30.48 | 101,800 |
August 18, 2025 | 30.34 | 30.69 | 30.65 | 30.83 | 30.34 | 120,684 |
August 15, 2025 | 30.44 | 30.25 | 30.25 | 30.44 | 29.81 | 101,300 |
August 14, 2025 | 30.33 | 30.25 | 30.25 | 30.34 | 29.96 | 112,543 |
August 13, 2025 | 30.41 | 30.63 | 30.63 | 30.78 | 30.09 | 93,447 |
August 12, 2025 | 30.86 | 30.47 | 30.47 | 30.9 | 29.98 | 193,206 |
August 11, 2025 | 30.55 | 30.57 | 30.57 | 30.79 | 30.33 | 109,148 |
August 08, 2025 | 30.48 | 30.41 | 30.41 | 30.5 | 29.96 | 64,400 |
August 07, 2025 | 30.34 | 30.47 | 30.47 | 30.65 | 30.29 | 76,137 |
August 06, 2025 | 30.07 | 30.05 | 30.05 | 30.4 | 29.91 | 148,107 |
August 05, 2025 | 29.43 | 29.93 | 29.93 | 30.16 | 29.43 | 98,400 |
August 04, 2025 | 28.5 | 29.29 | 29.29 | 29.43 | 28.5 | 152,746 |
August 01, 2025 | 28.79 | 28.57 | 28.57 | 28.79 | 28.15 | 111,234 |
July 31, 2025 | 28.82 | 28.64 | 28.64 | 29 | 28.29 | 111,101 |
July 30, 2025 | 30.14 | 29.2 | 29.2 | 30.14 | 29 | 94,219 |
July 29, 2025 | 30.04 | 30.25 | 30.25 | 30.25 | 29.95 | 114,602 |
July 28, 2025 | 30.66 | 30.2 | 30.2 | 30.66 | 30.11 | 153,702 |
July 25, 2025 | 30.8 | 30.74 | 30.74 | 30.82 | 30.41 | 68,900 |
July 24, 2025 | 30.63 | 30.91 | 30.91 | 31.19 | 30.45 | 100,947 |
July 23, 2025 | 30.33 | 30.96 | 30.96 | 31.05 | 30.19 | 157,419 |
July 22, 2025 | 28.55 | 30.13 | 30.13 | 30.2 | 28.55 | 120,300 |
July 21, 2025 | 29.18 | 28.51 | 28.51 | 29.26 | 28.44 | 99,300 |
July 18, 2025 | 29.28 | 28.94 | 28.94 | 29.52 | 28.79 | 162,021 |
July 17, 2025 | 28.02 | 29.1 | 29.1 | 29.2 | 28.02 | 174,900 |
July 16, 2025 | 27.96 | 28.14 | 28.14 | 28.19 | 27.57 | 116,700 |
July 15, 2025 | 28.35 | 27.86 | 27.86 | 28.48 | 27.81 | 114,839 |
July 14, 2025 | 29.23 | 28.43 | 28.43 | 29.23 | 28.3 | 145,056 |
July 11, 2025 | 29 | 29.27 | 29.27 | 29.27 | 28.63 | 115,600 |
July 10, 2025 | 28.6 | 29.26 | 29.26 | 29.73 | 28.6 | 145,609 |
July 09, 2025 | 28.76 | 28.57 | 28.57 | 28.81 | 28.04 | 142,500 |
July 08, 2025 | 27.92 | 28.59 | 28.59 | 28.86 | 27.9 | 300,700 |
July 07, 2025 | 28.92 | 28.15 | 28.15 | 28.92 | 28.05 | 250,030 |
July 03, 2025 | 29.2 | 28.92 | 28.92 | 29.2 | 28.84 | 65,500 |
July 02, 2025 | 28.5 | 29.29 | 29.29 | 29.4 | 28.47 | 185,911 |
July 01, 2025 | 27.38 | 28.27 | 28.27 | 28.57 | 27.38 | 283,000 |
June 30, 2025 | 27.22 | 27.47 | 27.47 | 27.51 | 27.09 | 217,500 |
June 27, 2025 | 26.68 | 27.35 | 27.35 | 27.42 | 26.6 | 1.18M |
June 26, 2025 | 26.64 | 26.78 | 26.78 | 27.05 | 26.6 | 164,203 |
June 25, 2025 | 26.73 | 26.69 | 26.69 | 26.85 | 26.39 | 131,700 |
June 24, 2025 | 26.96 | 26.86 | 26.86 | 27.24 | 26.84 | 190,541 |
June 23, 2025 | 26.7 | 27.03 | 27.03 | 27.21 | 26.24 | 173,215 |
June 20, 2025 | 26.52 | 26.34 | 26.34 | 26.62 | 26.27 | 434,500 |
June 18, 2025 | 26.32 | 26.4 | 26.4 | 26.76 | 26.32 | 150,747 |
June 17, 2025 | 26.38 | 26.28 | 26.28 | 26.7 | 26.11 | 171,000 |
June 16, 2025 | 26.75 | 26.46 | 26.46 | 26.93 | 26.18 | 250,800 |
June 13, 2025 | 27.55 | 26.6 | 26.6 | 27.55 | 26.59 | 249,629 |
June 12, 2025 | 27.53 | 27.6 | 27.6 | 27.76 | 27.09 | 242,600 |
June 11, 2025 | 28.28 | 27.81 | 27.81 | 28.28 | 27.72 | 121,700 |