30.33
+0.0501(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.31 | 30.33 | 30.33 | 30.45 | 29.81 | 108,490 |
September 04, 2025 | 30.01 | 30.28 | 30.28 | 30.28 | 29.97 | 60,138 |
September 03, 2025 | 29.78 | 30.04 | 30.04 | 30.04 | 29.78 | 49,668 |
September 02, 2025 | 29.77 | 29.78 | 29.78 | 29.9 | 29.77 | 46,453 |
August 29, 2025 | 29.92 | 29.85 | 29.85 | 29.97 | 29.71 | 213,968 |
August 28, 2025 | 29.94 | 29.92 | 29.92 | 30.03 | 29.9 | 84,606 |
August 27, 2025 | 29.95 | 29.92 | 29.92 | 29.98 | 29.91 | 39,719 |
August 26, 2025 | 29.97 | 29.93 | 29.93 | 29.99 | 29.93 | 27,830 |
August 25, 2025 | 30.03 | 29.93 | 29.93 | 30.04 | 29.92 | 29,948 |
August 22, 2025 | 29.98 | 29.98 | 29.98 | 30.05 | 29.96 | 37,536 |
August 21, 2025 | 30.06 | 29.95 | 29.95 | 30.06 | 29.88 | 57,736 |
August 20, 2025 | 30.02 | 30.02 | 30.02 | 30.06 | 29.96 | 31,228 |
August 19, 2025 | 29.86 | 30.02 | 30.02 | 30.07 | 29.86 | 80,684 |
August 18, 2025 | 29.84 | 29.89 | 29.89 | 29.9 | 29.81 | 52,870 |
August 15, 2025 | 29.83 | 29.82 | 29.82 | 30 | 29.81 | 40,142 |
August 14, 2025 | 29.85 | 29.86 | 29.86 | 29.89 | 29.8 | 32,105 |
August 13, 2025 | 29.87 | 29.85 | 29.85 | 29.88 | 29.76 | 40,488 |
August 12, 2025 | 29.85 | 29.87 | 29.87 | 29.88 | 29.79 | 80,967 |
August 11, 2025 | 29.82 | 29.82 | 29.82 | 29.86 | 29.75 | 27,452 |
August 08, 2025 | 29.69 | 29.72 | 29.72 | 29.87 | 29.67 | 36,478 |
August 07, 2025 | 29.8 | 29.67 | 29.67 | 29.88 | 29.57 | 29,835 |
August 06, 2025 | 29.77 | 29.72 | 29.72 | 29.94 | 29.69 | 64,772 |
August 05, 2025 | 29.92 | 29.77 | 29.77 | 29.98 | 29.66 | 45,915 |
August 04, 2025 | 29.87 | 29.84 | 29.84 | 29.97 | 29.7 | 95,201 |
August 01, 2025 | 29.5 | 29.88 | 29.88 | 29.92 | 29.48 | 114,503 |
July 31, 2025 | 29.92 | 29.47 | 29.47 | 29.97 | 29.47 | 297,617 |
July 30, 2025 | 29.89 | 29.85 | 29.85 | 29.98 | 29.74 | 105,833 |
July 29, 2025 | 29.84 | 29.99 | 29.99 | 29.99 | 29.83 | 143,630 |
July 28, 2025 | 30.59 | 30.52 | 29.83 | 30.64 | 30.41 | 103,011 |
July 25, 2025 | 30.8 | 30.5 | 30.5 | 30.8 | 30.49 | 107,776 |
July 24, 2025 | 30.69 | 30.82 | 30.82 | 30.82 | 30.69 | 72,080 |
July 23, 2025 | 30.55 | 30.69 | 30.69 | 30.74 | 30.55 | 51,775 |
July 22, 2025 | 30.5 | 30.55 | 30.55 | 30.55 | 30.5 | 45,422 |
July 21, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.4 | 71,081 |
July 18, 2025 | 30.4 | 30.49 | 30.49 | 30.5 | 30.39 | 44,885 |
July 17, 2025 | 30.36 | 30.43 | 30.43 | 30.5 | 30.33 | 62,847 |
July 16, 2025 | 30.38 | 30.46 | 30.46 | 30.47 | 30.32 | 41,138 |
July 15, 2025 | 30.42 | 30.42 | 30.42 | 30.49 | 30.23 | 92,103 |
July 14, 2025 | 30.4 | 30.38 | 30.38 | 30.42 | 30.32 | 43,611 |
July 11, 2025 | 30.41 | 30.32 | 30.32 | 30.45 | 30.3 | 53,931 |
July 10, 2025 | 30.32 | 30.4 | 30.4 | 30.43 | 30.24 | 101,835 |
July 09, 2025 | 30.38 | 30.34 | 30.34 | 30.43 | 30.23 | 76,374 |
July 08, 2025 | 30.19 | 30.3 | 30.3 | 30.35 | 30.12 | 22,783 |
July 07, 2025 | 30.1 | 30.28 | 30.28 | 30.28 | 30.03 | 84,887 |
July 03, 2025 | 29.96 | 30.01 | 30.01 | 30.14 | 29.96 | 59,560 |
July 02, 2025 | 29.69 | 30.05 | 30.05 | 30.05 | 29.61 | 124,089 |
July 01, 2025 | 29.5 | 29.62 | 29.62 | 29.76 | 29.45 | 106,580 |
June 30, 2025 | 29.68 | 29.42 | 29.42 | 29.75 | 29.3 | 552,670 |
June 27, 2025 | 29.78 | 29.72 | 29.72 | 29.78 | 29.63 | 133,204 |
June 26, 2025 | 29.81 | 29.68 | 29.68 | 29.85 | 29.62 | 148,593 |
June 25, 2025 | 29.5 | 29.82 | 29.82 | 29.86 | 29.4 | 236,308 |
June 24, 2025 | 29.44 | 29.48 | 29.48 | 29.56 | 29.38 | 193,114 |
June 23, 2025 | 29.37 | 29.41 | 29.41 | 29.43 | 29.21 | 103,618 |
June 20, 2025 | 29.23 | 29.29 | 29.29 | 29.34 | 29.2 | 91,446 |
June 18, 2025 | 29.13 | 29.15 | 29.15 | 29.19 | 29.06 | 71,985 |
June 17, 2025 | 29.3 | 29.14 | 29.14 | 29.3 | 29.05 | 100,282 |
June 16, 2025 | 29.27 | 29.22 | 29.22 | 29.27 | 29.06 | 117,787 |
June 13, 2025 | 29.26 | 29.25 | 29.25 | 29.27 | 29.19 | 80,650 |
June 12, 2025 | 29.2 | 29.26 | 29.26 | 29.27 | 29.02 | 141,110 |
June 11, 2025 | 29.16 | 29.25 | 29.25 | 29.29 | 29.12 | 70,422 |