29.90
+0.32(+1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 29.65 | 29.9 | 29.9 | 30.03 | 29.65 | 30,663 |
October 20, 2025 | 28.74 | 29.58 | 29.58 | 29.64 | 28.33 | 86,100 |
October 17, 2025 | 28.41 | 28.24 | 28.24 | 28.72 | 28.24 | 28,914 |
October 16, 2025 | 29.01 | 28.55 | 28.55 | 29.01 | 28.48 | 52,314 |
October 15, 2025 | 29.5 | 29.01 | 29.01 | 29.67 | 28.86 | 46,800 |
October 14, 2025 | 27.73 | 29.02 | 29.02 | 29.22 | 27.24 | 51,737 |
October 13, 2025 | 28.05 | 28.05 | 28.05 | 28.47 | 27.75 | 53,336 |
October 10, 2025 | 28.21 | 27.89 | 27.89 | 28.84 | 27.67 | 55,529 |
October 09, 2025 | 28.57 | 28.25 | 28.25 | 28.61 | 27.92 | 67,700 |
October 08, 2025 | 28.72 | 28.68 | 28.68 | 28.91 | 28.4 | 31,234 |
October 07, 2025 | 28.71 | 28.51 | 28.51 | 29.17 | 28.11 | 104,500 |
October 06, 2025 | 29.75 | 28.74 | 28.74 | 30.36 | 28.72 | 68,224 |
October 03, 2025 | 30.03 | 29.65 | 29.65 | 30.56 | 29.54 | 87,420 |
October 02, 2025 | 29.67 | 29.78 | 29.78 | 29.97 | 29.18 | 49,433 |
October 01, 2025 | 29.76 | 29.64 | 29.64 | 30.49 | 29.41 | 68,600 |
September 30, 2025 | 28.92 | 30.08 | 30.08 | 30.11 | 28.82 | 87,028 |
September 29, 2025 | 29.23 | 29.12 | 29.12 | 29.57 | 28.55 | 96,000 |
September 26, 2025 | 28.97 | 28.97 | 28.97 | 29.93 | 28.9 | 68,100 |
September 25, 2025 | 29.58 | 29.03 | 29.03 | 29.58 | 28.84 | 77,100 |
September 24, 2025 | 30.68 | 29.76 | 29.76 | 30.82 | 29.72 | 41,100 |
September 23, 2025 | 31.33 | 30.92 | 30.92 | 31.74 | 30.6 | 57,500 |
September 22, 2025 | 31.01 | 31.22 | 31.22 | 31.34 | 30.81 | 39,640 |
September 19, 2025 | 31.59 | 30.9 | 30.9 | 31.59 | 30.55 | 261,800 |
September 18, 2025 | 30.73 | 31.5 | 31.5 | 31.63 | 30.22 | 74,100 |
September 17, 2025 | 31.25 | 30.65 | 30.65 | 32.12 | 30.58 | 43,200 |
September 16, 2025 | 31.51 | 30.99 | 30.99 | 31.67 | 30.83 | 37,626 |
September 15, 2025 | 31.1 | 31.45 | 31.45 | 31.63 | 31.04 | 31,836 |
September 12, 2025 | 31.54 | 31.09 | 31.09 | 31.54 | 30.86 | 36,642 |
September 11, 2025 | 30.71 | 31.56 | 31.56 | 31.62 | 30.62 | 41,721 |
September 10, 2025 | 31.26 | 30.92 | 30.92 | 31.56 | 30.24 | 37,335 |
September 09, 2025 | 31.73 | 31.13 | 31.13 | 31.8 | 30.81 | 100,200 |
September 08, 2025 | 32.23 | 32 | 32 | 32.23 | 31.13 | 61,300 |
September 05, 2025 | 31.96 | 31.98 | 31.98 | 32.45 | 31.64 | 32,400 |
September 04, 2025 | 31.63 | 31.9 | 31.9 | 31.96 | 30.64 | 40,036 |
September 03, 2025 | 31.62 | 31.41 | 31.41 | 31.75 | 31.03 | 47,627 |
September 02, 2025 | 31.46 | 31.76 | 31.76 | 32.36 | 31.38 | 43,300 |
August 29, 2025 | 32.6 | 32.21 | 32.21 | 32.84 | 32.1 | 33,738 |
August 28, 2025 | 32.71 | 32.6 | 32.6 | 32.86 | 32.39 | 40,900 |
August 27, 2025 | 32.86 | 32.76 | 32.76 | 33.28 | 32.61 | 39,707 |
August 26, 2025 | 33.5 | 33.06 | 33.06 | 33.8 | 32.9 | 63,331 |
August 25, 2025 | 33.02 | 33.24 | 33.24 | 33.67 | 32.85 | 40,347 |
August 22, 2025 | 31.81 | 33.26 | 33.26 | 33.68 | 31.8 | 91,747 |
August 21, 2025 | 31.77 | 31.72 | 31.72 | 31.88 | 31.5 | 27,115 |
August 20, 2025 | 32.02 | 31.87 | 31.87 | 32.13 | 31.7 | 75,800 |
August 19, 2025 | 32.89 | 32.25 | 32.25 | 32.94 | 32.23 | 42,200 |
August 18, 2025 | 32.38 | 32.51 | 32.51 | 32.69 | 32.3 | 38,200 |
August 15, 2025 | 32.9 | 32.49 | 32.49 | 32.9 | 32.19 | 58,400 |
August 14, 2025 | 32.6 | 32.74 | 32.74 | 33 | 32.54 | 60,000 |
August 13, 2025 | 32.27 | 33.18 | 33.18 | 33.27 | 32.08 | 79,524 |
August 12, 2025 | 31.22 | 32.05 | 32.05 | 32.45 | 31.22 | 84,429 |
August 11, 2025 | 30.52 | 30.77 | 30.77 | 30.89 | 30.38 | 47,300 |
August 08, 2025 | 30.36 | 30.7 | 30.7 | 31.14 | 30.36 | 54,000 |
August 07, 2025 | 31.52 | 30.68 | 30.68 | 31.52 | 30.35 | 43,338 |
August 06, 2025 | 31.44 | 31.11 | 31.11 | 31.44 | 30.75 | 61,200 |
August 05, 2025 | 29.67 | 31.28 | 31.28 | 31.5 | 29.49 | 90,832 |
August 04, 2025 | 29.27 | 29.49 | 29.49 | 29.52 | 28.81 | 52,028 |
August 01, 2025 | 29.29 | 28.92 | 28.92 | 29.29 | 28.47 | 81,500 |
July 31, 2025 | 28.83 | 29.97 | 29.97 | 31.98 | 28.83 | 103,441 |
July 30, 2025 | 29.28 | 28.84 | 28.84 | 29.38 | 28.48 | 57,700 |
July 29, 2025 | 29.54 | 29.12 | 29.12 | 30 | 28.99 | 51,576 |