29.27
-0.23(-0.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29.5 | 29.27 | 29.27 | 29.57 | 29.13 | 1.13M |
September 04, 2025 | 29.41 | 29.5 | 29.5 | 29.51 | 29.2 | 914,900 |
September 03, 2025 | 29.59 | 29.4 | 29.4 | 29.68 | 29.28 | 1.13M |
September 02, 2025 | 29.82 | 29.59 | 29.59 | 29.93 | 29.36 | 1.13M |
August 29, 2025 | 29.73 | 29.97 | 29.97 | 29.97 | 29.73 | 845,300 |
August 28, 2025 | 29.8 | 29.8 | 29.8 | 29.88 | 29.66 | 740,896 |
August 27, 2025 | 30.03 | 29.84 | 29.84 | 30.2 | 29.84 | 770,300 |
August 26, 2025 | 29.6 | 30.03 | 30.03 | 30.11 | 29.47 | 1.45M |
August 25, 2025 | 29.9 | 29.59 | 29.59 | 29.98 | 29.54 | 1.24M |
August 22, 2025 | 29.9 | 29.98 | 29.98 | 30.14 | 29.76 | 1.24M |
August 21, 2025 | 29.95 | 29.87 | 29.87 | 30.09 | 29.82 | 864,339 |
August 20, 2025 | 30.1 | 29.95 | 29.95 | 30.2 | 29.81 | 969,980 |
August 19, 2025 | 30.2 | 30.08 | 30.08 | 30.36 | 29.92 | 1M |
August 18, 2025 | 29.85 | 29.9 | 29.9 | 30.05 | 29.57 | 1.04M |
August 15, 2025 | 29.99 | 29.8 | 29.8 | 30.11 | 29.7 | 1.56M |
August 14, 2025 | 30.1 | 29.95 | 29.95 | 30.15 | 29.9 | 756,340 |
August 13, 2025 | 30.2 | 30.16 | 30.16 | 30.23 | 29.85 | 1.27M |
August 12, 2025 | 30.44 | 30.13 | 30.13 | 30.54 | 29.94 | 1.59M |
August 11, 2025 | 30.66 | 30.34 | 30.34 | 30.69 | 30.24 | 883,713 |
August 08, 2025 | 30.13 | 30.54 | 30.54 | 30.6 | 30.13 | 805,526 |
August 07, 2025 | 30.31 | 30.12 | 30.12 | 30.35 | 29.99 | 931,393 |
August 06, 2025 | 30.94 | 30.19 | 30.19 | 30.94 | 30.15 | 1.76M |
August 05, 2025 | 31.12 | 31.16 | 31.16 | 31.24 | 30.7 | 694,842 |
August 04, 2025 | 31.25 | 31.06 | 31.06 | 31.41 | 31.05 | 751,500 |
August 01, 2025 | 31.34 | 31.19 | 31.19 | 31.42 | 30.97 | 1.31M |
July 31, 2025 | 31.65 | 31.55 | 31.55 | 31.87 | 31.48 | 645,800 |
July 30, 2025 | 32 | 31.79 | 31.79 | 32.2 | 31.61 | 571,927 |
July 29, 2025 | 31.94 | 31.95 | 31.95 | 32.01 | 31.44 | 593,490 |
July 28, 2025 | 32.51 | 31.97 | 31.97 | 32.51 | 31.92 | 746,271 |
July 25, 2025 | 32.55 | 32.45 | 32.45 | 32.67 | 32.3 | 844,591 |
July 24, 2025 | 32.66 | 32.44 | 32.44 | 32.81 | 32.42 | 1.12M |
July 23, 2025 | 32.28 | 32.55 | 32.55 | 32.56 | 32.26 | 721,318 |
July 22, 2025 | 31.93 | 32.22 | 32.22 | 32.27 | 31.87 | 674,805 |
July 21, 2025 | 32.5 | 31.96 | 31.96 | 32.59 | 31.93 | 1.12M |
July 18, 2025 | 32.55 | 32.38 | 32.38 | 32.7 | 32.26 | 848,237 |
July 17, 2025 | 32.35 | 32.45 | 32.45 | 32.6 | 32.25 | 848,999 |
July 16, 2025 | 31.97 | 32.43 | 32.43 | 32.43 | 31.88 | 827,620 |
July 15, 2025 | 31.94 | 31.91 | 31.91 | 32.05 | 31.75 | 892,799 |
July 14, 2025 | 31.6 | 31.89 | 31.89 | 31.92 | 31.51 | 859,742 |
July 11, 2025 | 31.49 | 31.7 | 31.7 | 31.79 | 31.37 | 731,419 |
July 10, 2025 | 31.11 | 31.56 | 31.56 | 31.63 | 31.05 | 960,949 |
July 09, 2025 | 31.15 | 31.11 | 31.11 | 31.24 | 30.96 | 668,109 |
July 08, 2025 | 30.94 | 31.04 | 31.04 | 31.22 | 30.93 | 578,321 |
July 07, 2025 | 31.13 | 30.94 | 30.94 | 31.24 | 30.72 | 811,157 |
July 03, 2025 | 30.88 | 31.2 | 31.2 | 31.23 | 30.88 | 667,900 |
July 02, 2025 | 30.88 | 30.82 | 30.82 | 30.99 | 30.68 | 1.08M |
July 01, 2025 | 30.65 | 30.81 | 30.81 | 31.06 | 30.54 | 1.53M |
June 30, 2025 | 30.65 | 30.75 | 30.75 | 30.84 | 30.4 | 1.09M |
June 27, 2025 | 31.5 | 31.34 | 31.34 | 31.64 | 31.16 | 1.15M |
June 26, 2025 | 31.45 | 31.51 | 31.51 | 31.71 | 31.45 | 892,164 |
June 25, 2025 | 31.34 | 31.39 | 31.39 | 31.54 | 31.19 | 1.73M |
June 24, 2025 | 31.05 | 31.34 | 31.34 | 31.38 | 31.01 | 1.2M |
June 23, 2025 | 31.22 | 30.94 | 30.94 | 31.26 | 30.47 | 1.14M |
June 20, 2025 | 31.45 | 31.23 | 31.23 | 31.59 | 31.13 | 1.26M |
June 18, 2025 | 31.29 | 31.51 | 31.51 | 31.67 | 31.16 | 751,342 |
June 17, 2025 | 31.19 | 31.33 | 31.33 | 31.44 | 30.93 | 776,905 |
June 16, 2025 | 31.63 | 31.19 | 31.19 | 31.92 | 31.07 | 989,900 |
June 13, 2025 | 31.58 | 31.63 | 31.63 | 31.73 | 31.44 | 795,344 |
June 12, 2025 | 31.73 | 31.84 | 31.84 | 31.93 | 31.57 | 753,200 |
June 11, 2025 | 32.05 | 31.88 | 31.88 | 32.2 | 31.69 | 825,546 |