30.80
+0.06(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.85 | 30.8 | 30.8 | 31.04 | 30.63 | 1.31M |
September 04, 2025 | 31.03 | 30.74 | 30.74 | 31.11 | 30.35 | 2.42M |
September 03, 2025 | 30.65 | 30.94 | 30.94 | 30.95 | 30.65 | 1.23M |
September 02, 2025 | 31.15 | 30.73 | 30.73 | 31.16 | 30.55 | 1.38M |
August 29, 2025 | 31.07 | 31.32 | 31.32 | 31.34 | 31.05 | 1.01M |
August 28, 2025 | 31.17 | 31.09 | 31.09 | 31.25 | 30.83 | 962,822 |
August 27, 2025 | 31.14 | 31.26 | 31.26 | 31.47 | 31.14 | 1.18M |
August 26, 2025 | 31.08 | 31.09 | 31.09 | 31.35 | 30.92 | 1.19M |
August 25, 2025 | 31.2 | 31.11 | 31.11 | 31.4 | 31.11 | 1.26M |
August 22, 2025 | 31.32 | 31.32 | 31.32 | 31.72 | 31.2 | 1.37M |
August 21, 2025 | 30.98 | 31.12 | 31.12 | 31.27 | 30.91 | 791,470 |
August 20, 2025 | 31 | 31.08 | 31.08 | 31.37 | 30.89 | 1.54M |
August 19, 2025 | 30.3 | 30.84 | 30.84 | 30.89 | 30.3 | 930,200 |
August 18, 2025 | 30.44 | 30.25 | 30.25 | 30.72 | 30.25 | 1.19M |
August 15, 2025 | 30.31 | 30.42 | 30.42 | 30.66 | 30.18 | 1.63M |
August 14, 2025 | 30.35 | 30.33 | 30.33 | 30.42 | 30.14 | 999,419 |
August 13, 2025 | 30.35 | 30.45 | 30.45 | 30.58 | 30.1 | 1.82M |
August 12, 2025 | 30.05 | 30.22 | 30.22 | 30.28 | 29.76 | 1.18M |
August 11, 2025 | 30.25 | 29.9 | 29.9 | 30.45 | 29.9 | 1.13M |
August 08, 2025 | 30.34 | 30.22 | 30.22 | 30.71 | 30.22 | 1.18M |
August 07, 2025 | 30.12 | 30.33 | 30.33 | 30.41 | 30.02 | 1.02M |
August 06, 2025 | 30.75 | 30.02 | 30.02 | 30.96 | 30 | 1.57M |
August 05, 2025 | 30.68 | 30.75 | 30.75 | 30.93 | 30.6 | 2.16M |
August 04, 2025 | 30.52 | 30.84 | 30.84 | 30.99 | 30.52 | 1.35M |
August 01, 2025 | 30.69 | 30.54 | 30.54 | 30.74 | 30.14 | 1.61M |
July 31, 2025 | 30.35 | 30.49 | 30.49 | 30.92 | 30.29 | 1.71M |
July 30, 2025 | 31.21 | 30.67 | 30.67 | 31.37 | 30.46 | 1.58M |
July 29, 2025 | 30.82 | 31.29 | 31.29 | 31.42 | 30.6 | 2.5M |
July 28, 2025 | 30.62 | 30.47 | 30.47 | 30.86 | 30.47 | 1.9M |
July 25, 2025 | 30.6 | 30.62 | 30.62 | 30.76 | 30.28 | 1.68M |
July 24, 2025 | 30.88 | 30.55 | 30.55 | 30.91 | 30.21 | 2.1M |
July 23, 2025 | 30.75 | 30.58 | 30.58 | 30.9 | 30.4 | 1.95M |
July 22, 2025 | 30.31 | 30.87 | 30.87 | 30.99 | 30.31 | 2.19M |
July 21, 2025 | 30.6 | 30.47 | 30.47 | 30.83 | 30.37 | 1.69M |
July 18, 2025 | 30.77 | 30.49 | 30.49 | 30.82 | 30.21 | 2.43M |
July 17, 2025 | 30.89 | 30.65 | 30.65 | 31.15 | 30.65 | 2.08M |
July 16, 2025 | 31.1 | 31.03 | 31.03 | 31.31 | 30.8 | 2.4M |
July 15, 2025 | 31.82 | 31 | 31 | 31.91 | 31 | 2.29M |
July 14, 2025 | 31.48 | 31.86 | 31.86 | 31.91 | 31.48 | 2.18M |
July 11, 2025 | 30.85 | 31.61 | 31.61 | 31.66 | 30.75 | 2.14M |
July 10, 2025 | 30.8 | 31.15 | 31.15 | 31.43 | 30.8 | 1.41M |
July 09, 2025 | 31.23 | 30.96 | 30.96 | 31.33 | 30.85 | 1.82M |
July 08, 2025 | 31.4 | 31.2 | 31.2 | 31.59 | 31.16 | 1.56M |
July 07, 2025 | 31.99 | 31.5 | 31.5 | 32.24 | 31.43 | 1.63M |
July 03, 2025 | 31.79 | 32.05 | 32.05 | 32.13 | 31.61 | 1.19M |
July 02, 2025 | 31.82 | 31.83 | 31.83 | 32.02 | 31.41 | 1.92M |
July 01, 2025 | 31.78 | 31.99 | 31.99 | 32.47 | 31.78 | 2.57M |
June 30, 2025 | 31.78 | 31.91 | 31.91 | 31.91 | 31.2 | 2.55M |
June 27, 2025 | 32.14 | 31.93 | 31.63 | 32.39 | 31.85 | 4.95M |
June 26, 2025 | 31.95 | 32.14 | 31.84 | 32.16 | 31.81 | 1.53M |
June 25, 2025 | 32.43 | 31.85 | 31.55 | 32.49 | 31.73 | 1.75M |
June 24, 2025 | 32.85 | 32.68 | 32.37 | 33.02 | 32.63 | 949,800 |
June 23, 2025 | 32.45 | 32.95 | 32.64 | 33.01 | 32.4 | 2.21M |
June 20, 2025 | 32.67 | 32.35 | 32.35 | 32.97 | 32.3 | 5.82M |
June 18, 2025 | 32.43 | 32.64 | 32.64 | 32.98 | 32.31 | 1.93M |
June 17, 2025 | 31.98 | 32.41 | 32.41 | 32.47 | 31.86 | 1.96M |
June 16, 2025 | 32.65 | 32.03 | 32.03 | 32.74 | 31.94 | 1.14M |
June 13, 2025 | 32.36 | 32.4 | 32.4 | 32.47 | 32.08 | 1.29M |
June 12, 2025 | 32.61 | 32.54 | 32.54 | 32.79 | 32.08 | 1.9M |
June 11, 2025 | 33.1 | 32.74 | 32.74 | 33.28 | 32.62 | 1.2M |