29.93
+0.02(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29.81 | 29.91 | 29.91 | 29.96 | 29.74 | 8,235 |
September 04, 2025 | 30.01 | 30 | 30 | 30.2 | 29.96 | 13,000 |
September 03, 2025 | 30.2 | 30.19 | 30.19 | 30.32 | 30.13 | 8,800 |
September 02, 2025 | 30.25 | 30.28 | 30.28 | 30.41 | 30.18 | 10,900 |
August 29, 2025 | 29.87 | 29.74 | 29.74 | 29.91 | 29.68 | 12,808 |
August 28, 2025 | 29.92 | 29.8 | 29.8 | 29.92 | 29.74 | 10,002 |
August 27, 2025 | 29.71 | 29.89 | 29.89 | 29.95 | 29.71 | 7,300 |
August 26, 2025 | 29.66 | 29.62 | 29.62 | 29.81 | 29.56 | 11,603 |
August 25, 2025 | 29.67 | 29.89 | 29.89 | 29.95 | 29.67 | 13,100 |
August 22, 2025 | 29.5 | 29.71 | 29.71 | 29.79 | 29.46 | 11,500 |
August 21, 2025 | 29.33 | 29.44 | 29.44 | 29.48 | 29.33 | 7,004 |
August 20, 2025 | 29.22 | 29.34 | 29.34 | 32.14 | 29.1 | 19,735 |
August 19, 2025 | 29.08 | 29.17 | 29.17 | 29.28 | 29.08 | 10,200 |
August 18, 2025 | 28.83 | 29.04 | 29.04 | 29.06 | 28.83 | 5,981 |
August 15, 2025 | 28.82 | 28.93 | 28.93 | 29.04 | 28.82 | 9,637 |
August 14, 2025 | 28.88 | 28.91 | 28.91 | 28.93 | 28.79 | 46,524 |
August 13, 2025 | 28.98 | 28.86 | 28.86 | 28.98 | 28.71 | 14,144 |
August 12, 2025 | 29 | 28.89 | 28.89 | 29.05 | 28.89 | 10,100 |
August 11, 2025 | 28.75 | 28.86 | 28.86 | 28.95 | 28.75 | 21,845 |
August 08, 2025 | 28.86 | 28.77 | 28.77 | 28.94 | 28.64 | 8,300 |
August 07, 2025 | 28.63 | 28.68 | 28.68 | 28.77 | 28.63 | 10,938 |
August 06, 2025 | 28.83 | 28.65 | 28.65 | 28.91 | 28.6 | 14,335 |
August 05, 2025 | 28.67 | 28.69 | 28.69 | 28.77 | 28.62 | 9,114 |
August 04, 2025 | 28.51 | 28.65 | 28.65 | 28.77 | 28.51 | 13,331 |
August 01, 2025 | 28.52 | 28.5 | 28.5 | 28.61 | 28.47 | 6,849 |
July 31, 2025 | 29.13 | 28.85 | 28.85 | 29.2 | 28.78 | 10,800 |
July 30, 2025 | 29.18 | 29.07 | 29.07 | 29.22 | 28.34 | 13,800 |
July 29, 2025 | 28.85 | 29.19 | 29.19 | 29.25 | 28.81 | 11,100 |
July 28, 2025 | 28.92 | 28.92 | 28.92 | 28.94 | 28.77 | 8,800 |
July 25, 2025 | 28.75 | 28.64 | 28.64 | 28.79 | 28.64 | 10,000 |
July 24, 2025 | 28.7 | 28.8 | 28.8 | 28.88 | 28.66 | 16,727 |
July 23, 2025 | 28.7 | 28.94 | 28.94 | 29.02 | 28.69 | 11,532 |
July 22, 2025 | 28.65 | 28.7 | 28.7 | 28.73 | 28.58 | 10,600 |
July 21, 2025 | 28.55 | 28.71 | 28.71 | 28.8 | 28.54 | 6,900 |
July 18, 2025 | 28.6 | 28.37 | 28.37 | 28.78 | 28.33 | 12,900 |
July 17, 2025 | 28.15 | 28.47 | 28.47 | 28.54 | 28.15 | 15,049 |
July 16, 2025 | 28.07 | 28.2 | 28.2 | 28.25 | 28.05 | 8,100 |
July 15, 2025 | 28.33 | 28.22 | 28.22 | 28.33 | 28.1 | 16,134 |
July 14, 2025 | 28.4 | 28.29 | 28.29 | 28.49 | 28.29 | 20,400 |
July 11, 2025 | 28.3 | 28.61 | 28.61 | 28.61 | 28.3 | 11,600 |
July 10, 2025 | 28.25 | 28.11 | 28.11 | 28.29 | 28.08 | 5,317 |
July 09, 2025 | 28.22 | 28.32 | 28.32 | 28.65 | 28.22 | 13,531 |
July 08, 2025 | 28.09 | 28.32 | 28.32 | 28.39 | 28.04 | 16,600 |
July 07, 2025 | 27.9 | 27.86 | 27.86 | 28 | 27.8 | 14,400 |
July 03, 2025 | 27.74 | 27.79 | 27.79 | 27.94 | 27.74 | 12,004 |
July 02, 2025 | 27.77 | 27.92 | 27.92 | 27.92 | 27.59 | 15,045 |
July 01, 2025 | 27.85 | 27.66 | 27.66 | 27.85 | 27.62 | 14,100 |
June 30, 2025 | 27.78 | 27.75 | 27.75 | 27.78 | 27.55 | 22,700 |
June 27, 2025 | 27.55 | 27.53 | 27.53 | 27.64 | 27.44 | 49,600 |
June 26, 2025 | 27.59 | 27.83 | 27.83 | 27.87 | 27.59 | 13,300 |
June 25, 2025 | 27.69 | 27.62 | 27.62 | 27.75 | 27.59 | 10,308 |
June 24, 2025 | 27.48 | 27.56 | 27.56 | 27.66 | 27.42 | 11,737 |
June 23, 2025 | 28.68 | 27.95 | 27.95 | 28.85 | 27.95 | 23,800 |
June 20, 2025 | 28.58 | 28.54 | 28.54 | 28.61 | 28.42 | 7,800 |
June 18, 2025 | 28.38 | 28.59 | 28.59 | 28.64 | 28.29 | 13,300 |
June 17, 2025 | 28.73 | 28.75 | 28.75 | 28.81 | 28.58 | 7,330 |
June 16, 2025 | 28.39 | 28.45 | 28.45 | 28.57 | 28.19 | 8,301 |
June 13, 2025 | 28.58 | 28.49 | 28.49 | 28.64 | 28.27 | 15,700 |
June 12, 2025 | 27.81 | 27.82 | 27.82 | 27.91 | 27.7 | 11,641 |
June 11, 2025 | 27.51 | 27.72 | 27.72 | 27.82 | 27.48 | 7,345 |