29.35
-0.09(-0.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.45 | 29.35 | 29.35 | 29.74 | 29.3 | 41,107 |
September 25, 2025 | 29.28 | 29.44 | 29.44 | 29.5 | 29.18 | 48,100 |
September 24, 2025 | 29.55 | 29.43 | 29.43 | 29.89 | 29.35 | 52,708 |
September 23, 2025 | 29.65 | 29.52 | 29.52 | 29.98 | 29.4 | 53,100 |
September 22, 2025 | 29.9 | 29.65 | 29.65 | 29.99 | 29.54 | 64,845 |
September 19, 2025 | 30.34 | 29.99 | 29.99 | 30.4 | 29.86 | 159,600 |
September 18, 2025 | 29.98 | 30.34 | 30.34 | 30.44 | 29.77 | 122,500 |
September 17, 2025 | 29.66 | 29.88 | 29.88 | 30.55 | 29.66 | 108,200 |
September 16, 2025 | 29.9 | 29.69 | 29.69 | 30.11 | 29.55 | 49,245 |
September 15, 2025 | 30.1 | 30.01 | 30.01 | 30.42 | 29.94 | 41,300 |
September 12, 2025 | 30.41 | 30.31 | 30.03 | 30.45 | 30.22 | 29,500 |
September 11, 2025 | 30.45 | 30.45 | 30.45 | 30.6 | 29.97 | 64,110 |
September 10, 2025 | 30.5 | 30.38 | 30.38 | 30.7 | 30.26 | 53,700 |
September 09, 2025 | 30.66 | 30.5 | 30.5 | 30.87 | 30.34 | 45,349 |
September 08, 2025 | 30.89 | 30.71 | 30.71 | 31.02 | 30.41 | 107,011 |
September 05, 2025 | 30.97 | 30.75 | 30.75 | 31.32 | 30.65 | 52,600 |
September 04, 2025 | 30.67 | 30.85 | 30.85 | 30.87 | 30.67 | 51,939 |
September 03, 2025 | 30.53 | 30.58 | 30.58 | 30.8 | 30.19 | 47,500 |
September 02, 2025 | 30.51 | 30.63 | 30.63 | 30.91 | 30.25 | 42,423 |
August 29, 2025 | 30.92 | 30.86 | 30.86 | 31.04 | 30.59 | 43,400 |
August 28, 2025 | 31.25 | 30.86 | 30.86 | 31.25 | 30.77 | 52,700 |
August 27, 2025 | 31 | 31.17 | 31.17 | 31.35 | 31 | 94,921 |
August 26, 2025 | 30.62 | 31.02 | 31.02 | 31.15 | 30.62 | 104,805 |
August 25, 2025 | 30.8 | 30.53 | 30.53 | 31 | 30.46 | 50,529 |
August 22, 2025 | 29.88 | 30.91 | 30.91 | 31.2 | 29.85 | 138,900 |
August 21, 2025 | 29.84 | 29.75 | 29.75 | 30.07 | 29.57 | 45,117 |
August 20, 2025 | 30 | 29.9 | 29.9 | 30.07 | 29.76 | 51,909 |
August 19, 2025 | 29.84 | 29.89 | 29.89 | 30.3 | 29.74 | 39,600 |
August 18, 2025 | 29.95 | 29.81 | 29.81 | 30.06 | 29.78 | 37,214 |
August 15, 2025 | 30.55 | 29.98 | 29.98 | 30.55 | 29.89 | 94,900 |
August 14, 2025 | 30.2 | 30.38 | 30.38 | 30.47 | 30 | 37,916 |
August 13, 2025 | 30.25 | 30.5 | 30.5 | 30.66 | 30.19 | 86,442 |
August 12, 2025 | 29.17 | 30.09 | 30.09 | 30.32 | 29.15 | 107,540 |
August 11, 2025 | 28.92 | 28.96 | 28.96 | 29.35 | 28.75 | 42,600 |
August 08, 2025 | 28.63 | 28.83 | 28.83 | 29.86 | 28.52 | 31,323 |
August 07, 2025 | 29.05 | 28.46 | 28.46 | 29.39 | 28.46 | 34,246 |
August 06, 2025 | 28.6 | 28.79 | 28.79 | 28.9 | 28.46 | 37,300 |
August 05, 2025 | 28.98 | 28.64 | 28.64 | 29.15 | 28.42 | 56,826 |
August 04, 2025 | 28.72 | 28.86 | 28.86 | 28.92 | 28.55 | 67,506 |
August 01, 2025 | 29.12 | 28.71 | 28.71 | 29.7 | 28.5 | 69,208 |
July 31, 2025 | 29.38 | 29.4 | 29.4 | 30.19 | 29.15 | 65,922 |
July 30, 2025 | 30.06 | 29.59 | 29.59 | 30.07 | 29.35 | 72,200 |
July 29, 2025 | 30.49 | 29.93 | 29.93 | 30.57 | 29.9 | 46,200 |
July 28, 2025 | 30.5 | 30.22 | 30.22 | 30.67 | 29.77 | 70,900 |
July 25, 2025 | 29.74 | 30.36 | 30.36 | 31.05 | 29.59 | 81,710 |
July 24, 2025 | 29.6 | 29.03 | 29.03 | 29.68 | 28.98 | 78,322 |
July 23, 2025 | 29.56 | 29.65 | 29.65 | 29.75 | 29.45 | 109,006 |
July 22, 2025 | 29.53 | 29.48 | 29.48 | 29.61 | 29.43 | 76,714 |
July 21, 2025 | 29.23 | 29.35 | 29.35 | 29.62 | 29.23 | 79,200 |
July 18, 2025 | 29.52 | 29.21 | 29.21 | 29.52 | 29.17 | 64,932 |
July 17, 2025 | 28.95 | 29.26 | 29.26 | 29.37 | 28.95 | 69,103 |
July 16, 2025 | 28.95 | 28.96 | 28.96 | 29.26 | 28.46 | 99,747 |
July 15, 2025 | 29.91 | 28.76 | 28.76 | 29.99 | 28.75 | 73,212 |
July 14, 2025 | 29.5 | 29.9 | 29.9 | 29.94 | 29.23 | 79,212 |
July 11, 2025 | 29.93 | 29.61 | 29.61 | 30.15 | 29.58 | 76,832 |
July 10, 2025 | 30.01 | 30.15 | 30.15 | 30.34 | 30.01 | 63,113 |
July 09, 2025 | 30.05 | 30 | 30 | 30.69 | 29.75 | 75,740 |
July 08, 2025 | 30 | 30.01 | 30.01 | 30.25 | 29.9 | 76,200 |
July 07, 2025 | 30.02 | 29.96 | 29.96 | 30.63 | 29.88 | 97,907 |
July 03, 2025 | 30.24 | 30.21 | 30.21 | 30.69 | 29.95 | 67,908 |