30.62
+0.305(+1.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.79 | 30.62 | 30.62 | 30.79 | 30.6 | 1,931 |
September 04, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0 |
September 03, 2025 | 30.41 | 30.35 | 30.35 | 30.41 | 30.31 | 3 |
September 02, 2025 | 30.68 | 30.19 | 30.19 | 30.68 | 30.19 | 83 |
September 01, 2025 | 30.53 | 30.37 | 30.37 | 30.53 | 30.3 | 5,039 |
August 29, 2025 | 31 | 30.51 | 30.51 | 31 | 30.51 | 6 |
August 28, 2025 | 30.7 | 30.71 | 30.71 | 30.75 | 30.7 | 118 |
August 27, 2025 | 30.43 | 30.38 | 30.38 | 30.43 | 30.27 | 1,712 |
August 26, 2025 | 30.99 | 30.63 | 30.63 | 30.99 | 30.63 | 1,004 |
August 22, 2025 | 30.94 | 31.14 | 31.14 | 31.14 | 30.94 | 489 |
August 21, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
August 20, 2025 | 30.54 | 30.47 | 30.47 | 30.54 | 30.31 | 2,115 |
August 19, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
August 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0 |
August 15, 2025 | 30.9 | 30.62 | 30.62 | 30.9 | 30.62 | 6 |
August 14, 2025 | 30.87 | 30.6 | 30.6 | 30.87 | 30.6 | 28 |
August 13, 2025 | 30.84 | 30.93 | 30.93 | 30.99 | 30.81 | 1,026 |
August 12, 2025 | 30.59 | 30.74 | 30.74 | 30.74 | 30.59 | 4,928 |
August 11, 2025 | 30.99 | 30.45 | 30.45 | 30.99 | 30.45 | 0 |
August 08, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0 |
August 07, 2025 | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0 |
August 06, 2025 | 30.5 | 30.46 | 30.46 | 30.5 | 30.46 | 2 |
August 05, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0 |
August 04, 2025 | 29.82 | 30.07 | 30.07 | 30.16 | 29.82 | 535 |
August 01, 2025 | 30.1 | 29.89 | 29.89 | 30.1 | 29.84 | 4 |
July 31, 2025 | 30.41 | 29.99 | 29.99 | 30.41 | 29.99 | 364 |
July 30, 2025 | 30.5 | 30.31 | 30.31 | 30.5 | 30.21 | 819 |
July 29, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0 |
July 28, 2025 | 30.83 | 30.37 | 30.37 | 30.83 | 30.37 | 823 |
July 25, 2025 | 30.7 | 30.61 | 30.61 | 30.7 | 30.61 | 901 |
July 24, 2025 | 30.88 | 30.83 | 30.83 | 30.88 | 30.83 | 160 |
July 23, 2025 | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0 |
July 22, 2025 | 30.57 | 30.54 | 30.54 | 30.57 | 30.54 | 4 |
July 21, 2025 | 30.13 | 30.66 | 30.66 | 30.66 | 30.13 | 4 |
July 18, 2025 | 30.66 | 30.54 | 30.54 | 30.66 | 30.45 | 1,500 |
July 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0 |
July 16, 2025 | 30.45 | 30.36 | 30.36 | 30.45 | 30.33 | 544 |
July 15, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0 |
July 14, 2025 | 30.35 | 30.4 | 30.4 | 30.48 | 30.35 | 4,317 |
July 11, 2025 | 30.34 | 30.43 | 30.43 | 30.43 | 30.34 | 0 |
July 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 5,564 |
July 09, 2025 | 30.49 | 30.38 | 30.38 | 30.49 | 30.33 | 1,752 |
July 08, 2025 | 30.31 | 30.25 | 30.25 | 30.31 | 30.25 | 1,589 |
July 07, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0 |
July 04, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0 |
July 03, 2025 | 30.7 | 30.63 | 30.63 | 30.7 | 30.63 | 6,926 |
July 02, 2025 | 30.51 | 30.47 | 30.47 | 30.51 | 30.47 | 1 |
July 01, 2025 | 30.32 | 30.11 | 30.11 | 30.47 | 30.11 | 6 |
June 30, 2025 | 30.23 | 30 | 30 | 30.23 | 30 | 6 |
June 27, 2025 | 30.11 | 30.04 | 30.04 | 30.13 | 29.99 | 454 |
June 26, 2025 | 29.96 | 30.13 | 30.13 | 30.13 | 29.96 | 59 |
June 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0 |
June 24, 2025 | 30.21 | 29.87 | 29.87 | 30.21 | 29.87 | 668 |
June 23, 2025 | 29.4 | 29.25 | 29.25 | 29.4 | 29.23 | 2,361 |
June 20, 2025 | 29.38 | 29.49 | 29.49 | 29.49 | 29.3 | 2,466 |
June 19, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 |
June 18, 2025 | 29.33 | 29.49 | 29.49 | 29.59 | 29.33 | 188 |
June 17, 2025 | 29.64 | 29.54 | 29.54 | 29.66 | 29.54 | 282 |
June 16, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 323 |
June 13, 2025 | 29.52 | 29.48 | 29.48 | 29.52 | 29.31 | 132 |