30.08
+0.96(+3.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 29.91 | 29.58 | 29.58 | 30.05 | 29.4 | 38,531 |
July 25, 2025 | 29.23 | 29.76 | 29.76 | 30.01 | 29.22 | 27,400 |
July 24, 2025 | 29.13 | 29.63 | 29.63 | 29.88 | 29.11 | 42,500 |
July 23, 2025 | 28.85 | 29.71 | 29.71 | 29.71 | 28.85 | 57,200 |
July 22, 2025 | 28.14 | 28.58 | 28.58 | 28.79 | 28.14 | 37,836 |
July 21, 2025 | 28.74 | 28.28 | 28.28 | 29.02 | 28.23 | 45,000 |
July 18, 2025 | 29.01 | 28.55 | 28.55 | 29.13 | 28.3 | 45,300 |
July 17, 2025 | 28.16 | 28.76 | 28.76 | 29.01 | 28.16 | 43,108 |
July 16, 2025 | 28.19 | 28.24 | 28.24 | 28.81 | 27.62 | 46,700 |
July 15, 2025 | 28.39 | 28 | 28 | 28.78 | 27.99 | 41,800 |
July 14, 2025 | 28.3 | 28.27 | 28.27 | 28.44 | 28.13 | 21,518 |
July 11, 2025 | 29.01 | 28.58 | 28.58 | 29.01 | 28.23 | 39,300 |
July 10, 2025 | 29.68 | 29.21 | 29.21 | 30.1 | 29.16 | 47,924 |
July 09, 2025 | 29.01 | 29.8 | 29.8 | 30.03 | 29.01 | 61,600 |
July 08, 2025 | 28.64 | 29 | 29 | 29.6 | 28.46 | 124,128 |