29.46
+0.36(+1.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 13, 2025 | 29.59 | 29.1 | 29.1 | 29.91 | 28.94 | 271,100 |
March 12, 2025 | 29.8 | 29.63 | 29.63 | 29.91 | 29.02 | 487,663 |
March 11, 2025 | 29.59 | 29.99 | 29.99 | 30.04 | 29.09 | 445,734 |
March 10, 2025 | 28.37 | 29.66 | 29.66 | 29.87 | 28.28 | 348,884 |
March 07, 2025 | 29.5 | 28.91 | 28.91 | 30.01 | 28.76 | 382,217 |
March 06, 2025 | 28.47 | 29.8 | 29.8 | 30.02 | 28.18 | 439,928 |
March 05, 2025 | 28.04 | 28.47 | 28.47 | 28.52 | 27.28 | 477,900 |
March 04, 2025 | 28.33 | 28.04 | 28.04 | 28.61 | 27.7 | 461,955 |
March 03, 2025 | 29.15 | 28.44 | 28.44 | 29.63 | 28.13 | 379,663 |
February 28, 2025 | 30.33 | 29.05 | 29.05 | 31.44 | 28.81 | 697,800 |
February 27, 2025 | 28.04 | 28.42 | 28.42 | 29 | 27.84 | 637,000 |
February 26, 2025 | 28.62 | 28.35 | 28.35 | 29.5 | 28.31 | 355,128 |
February 25, 2025 | 28.98 | 28.82 | 28.82 | 29.4 | 28.52 | 464,839 |
February 24, 2025 | 29.13 | 29.19 | 29.19 | 29.82 | 28.94 | 327,100 |
February 21, 2025 | 30.02 | 29.13 | 29.13 | 30.21 | 28.77 | 291,901 |
February 20, 2025 | 29.73 | 29.75 | 29.75 | 30.24 | 29.68 | 230,916 |
February 19, 2025 | 29.64 | 29.91 | 29.91 | 30.39 | 29.61 | 227,002 |
February 18, 2025 | 29.65 | 29.71 | 29.71 | 30.14 | 29.51 | 214,818 |
February 14, 2025 | 30.75 | 29.66 | 29.66 | 31.39 | 29.39 | 243,455 |
February 13, 2025 | 30.41 | 30.98 | 30.98 | 31.05 | 30.38 | 170,900 |
February 12, 2025 | 31.28 | 30.53 | 30.53 | 31.53 | 30.51 | 240,800 |
February 11, 2025 | 30.39 | 31.58 | 31.58 | 31.71 | 29.6 | 589,800 |
February 10, 2025 | 30.71 | 30.52 | 30.52 | 31.08 | 30.29 | 200,700 |
February 07, 2025 | 30.82 | 30.82 | 30.82 | 31.09 | 30.46 | 261,433 |
February 06, 2025 | 30.86 | 30.95 | 30.95 | 31.52 | 30.58 | 351,500 |
February 05, 2025 | 30.9 | 30.71 | 30.71 | 31.36 | 30.41 | 326,900 |
February 04, 2025 | 30.81 | 30.93 | 30.93 | 31.03 | 30.23 | 364,928 |
February 03, 2025 | 31.63 | 31.2 | 31.2 | 32.03 | 31.14 | 277,900 |
January 31, 2025 | 32.58 | 32.12 | 32.12 | 32.87 | 32.05 | 349,028 |
January 30, 2025 | 32.82 | 32.51 | 32.51 | 33.45 | 32.48 | 329,600 |
January 29, 2025 | 32.72 | 32.42 | 32.42 | 33.06 | 32.28 | 172,405 |
January 28, 2025 | 33.81 | 32.76 | 32.76 | 34.06 | 32.74 | 191,400 |
January 27, 2025 | 32.59 | 33.91 | 33.91 | 34 | 32.59 | 598,000 |
January 24, 2025 | 31.73 | 32.59 | 32.59 | 32.76 | 31.72 | 447,524 |
January 23, 2025 | 32.34 | 31.84 | 31.84 | 32.81 | 31.19 | 431,209 |
January 22, 2025 | 33.19 | 32.55 | 32.55 | 33.52 | 32.54 | 414,800 |
January 21, 2025 | 33.5 | 33.19 | 33.19 | 33.73 | 32.76 | 366,927 |
January 17, 2025 | 33.5 | 33.35 | 33.35 | 33.73 | 32.91 | 264,300 |
January 16, 2025 | 32.89 | 33.46 | 33.46 | 33.57 | 32.29 | 463,105 |
January 15, 2025 | 33.39 | 32.96 | 32.96 | 33.4 | 32.7 | 337,312 |
January 14, 2025 | 33.55 | 33.18 | 33.18 | 33.99 | 32.65 | 318,800 |
January 13, 2025 | 33 | 33.79 | 33.79 | 33.95 | 32.71 | 421,400 |
January 10, 2025 | 33.92 | 32.91 | 32.91 | 34.07 | 32.4 | 686,743 |
January 08, 2025 | 29.18 | 33.34 | 33.34 | 33.7 | 29.18 | 1.23M |
January 07, 2025 | 28.61 | 29.14 | 29.14 | 29.88 | 28.53 | 796,531 |
January 06, 2025 | 29.51 | 28.62 | 28.62 | 29.7 | 28.55 | 334,500 |
January 03, 2025 | 28.6 | 29.51 | 29.51 | 29.58 | 28.39 | 403,900 |
January 02, 2025 | 28.95 | 28.63 | 28.63 | 29.28 | 28.4 | 281,728 |
December 31, 2024 | 28.7 | 28.65 | 28.65 | 29.18 | 28.47 | 249,729 |
December 30, 2024 | 28.86 | 28.61 | 28.61 | 29.1 | 28.5 | 453,948 |
December 27, 2024 | 29.27 | 29.11 | 29.11 | 29.49 | 28.84 | 302,400 |
December 26, 2024 | 29.13 | 29.49 | 29.49 | 29.58 | 28.86 | 269,600 |
December 24, 2024 | 29.09 | 29.06 | 29.06 | 29.26 | 28.75 | 121,120 |
December 23, 2024 | 29.69 | 29.15 | 29.15 | 30.2 | 28.97 | 387,900 |
December 20, 2024 | 30.39 | 29.7 | 29.7 | 31.06 | 29.53 | 1.38M |
December 19, 2024 | 30.28 | 30.44 | 30.44 | 30.83 | 29.82 | 536,000 |
December 18, 2024 | 30.95 | 30.02 | 30.02 | 31.14 | 29.48 | 489,426 |
December 17, 2024 | 30.66 | 30.9 | 30.9 | 31.1 | 30.28 | 556,500 |
December 16, 2024 | 30.03 | 30.72 | 30.72 | 30.89 | 29.67 | 460,539 |
December 13, 2024 | 30.13 | 30.09 | 30.09 | 30.55 | 29.78 | 523,809 |