29.44
+0.04(+0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 29.51 | 29.4 | 29.4 | 29.51 | 29.2 | 64,547 |
October 01, 2025 | 29.42 | 29.44 | 29.44 | 29.52 | 29.34 | 46,400 |
September 30, 2025 | 29.3 | 29.34 | 29.34 | 29.42 | 29.17 | 53,200 |
September 29, 2025 | 29.35 | 29.32 | 29.32 | 29.43 | 29.2 | 70,000 |
September 26, 2025 | 29.28 | 29.27 | 29.27 | 29.35 | 29.1 | 99,800 |
September 25, 2025 | 29.35 | 29.22 | 29.22 | 29.35 | 29.12 | 285,107 |
September 24, 2025 | 29.77 | 29.58 | 29.44 | 29.77 | 29.52 | 33,330 |
September 23, 2025 | 29.8 | 29.79 | 29.65 | 29.81 | 29.54 | 75,100 |
September 22, 2025 | 29.69 | 29.76 | 29.62 | 29.79 | 29.53 | 25,118 |
September 19, 2025 | 29.63 | 29.62 | 29.47 | 29.69 | 29.56 | 37,108 |
September 18, 2025 | 29.6 | 29.66 | 29.52 | 29.74 | 29.57 | 42,124 |
September 17, 2025 | 29.81 | 29.76 | 29.62 | 30 | 29.56 | 58,000 |
September 16, 2025 | 29.64 | 29.74 | 29.6 | 29.82 | 29.56 | 26,645 |
September 15, 2025 | 29.53 | 29.62 | 29.48 | 29.71 | 29.45 | 27,219 |
September 12, 2025 | 29.46 | 29.35 | 29.21 | 29.49 | 29.29 | 133,300 |
September 11, 2025 | 29.37 | 29.47 | 29.47 | 29.5 | 29.2 | 39,015 |
September 10, 2025 | 29.23 | 29.3 | 29.3 | 29.34 | 29.04 | 54,436 |
September 09, 2025 | 29.25 | 29.23 | 29.23 | 29.5 | 29.08 | 95,900 |
September 08, 2025 | 29.17 | 29.24 | 29.24 | 29.31 | 29.13 | 33,527 |
September 05, 2025 | 29.11 | 29.15 | 29.15 | 29.23 | 29 | 23,100 |
September 04, 2025 | 28.83 | 28.94 | 28.94 | 28.98 | 28.8 | 47,087 |
September 03, 2025 | 28.86 | 28.88 | 28.88 | 29.01 | 28.78 | 43,600 |
September 02, 2025 | 29.01 | 28.87 | 28.87 | 29.01 | 28.74 | 364,500 |
August 29, 2025 | 29.08 | 29.08 | 29.08 | 29.12 | 28.84 | 15,444 |
August 28, 2025 | 28.97 | 29.09 | 29.09 | 29.14 | 28.87 | 19,416 |
August 27, 2025 | 28.93 | 29.03 | 29.03 | 29.05 | 28.71 | 18,512 |
August 26, 2025 | 29.14 | 29.01 | 29.01 | 29.14 | 28.76 | 33,424 |
August 25, 2025 | 29.32 | 29 | 29 | 29.32 | 28.88 | 55,000 |
August 22, 2025 | 28.9 | 29.14 | 29.14 | 29.21 | 28.77 | 77,492 |
August 21, 2025 | 28.93 | 28.86 | 28.86 | 28.98 | 28.72 | 32,128 |
August 20, 2025 | 29.11 | 29.03 | 28.89 | 29.11 | 28.87 | 47,631 |
August 19, 2025 | 29.3 | 29.04 | 28.9 | 29.3 | 28.87 | 54,700 |
August 18, 2025 | 29.29 | 29.1 | 29.15 | 29.29 | 29.04 | 92,555 |
August 15, 2025 | 29.42 | 29.21 | 29.21 | 29.42 | 28.99 | 23,512 |
August 14, 2025 | 29.22 | 29.02 | 29.02 | 29.23 | 28.95 | 26,700 |
August 13, 2025 | 29.09 | 29.26 | 29.26 | 29.4 | 29.09 | 32,700 |
August 12, 2025 | 28.97 | 29.07 | 29.07 | 29.22 | 28.92 | 34,000 |
August 11, 2025 | 28.89 | 28.97 | 28.97 | 29.05 | 28.78 | 41,742 |
August 08, 2025 | 28.95 | 29.03 | 29.03 | 29.09 | 28.95 | 17,516 |
August 07, 2025 | 28.87 | 29.03 | 29.03 | 29.25 | 28.77 | 21,553 |
August 06, 2025 | 28.67 | 28.87 | 28.87 | 28.97 | 28.66 | 20,722 |
August 05, 2025 | 28.61 | 28.74 | 28.74 | 28.8 | 28.5 | 44,600 |
August 04, 2025 | 28.69 | 28.66 | 28.66 | 28.72 | 28.43 | 153,710 |
August 01, 2025 | 28.45 | 28.42 | 28.42 | 29.01 | 28.29 | 24,900 |
July 31, 2025 | 28.58 | 28.31 | 28.31 | 28.58 | 28.18 | 52,432 |
July 30, 2025 | 28.35 | 28.3 | 28.3 | 28.56 | 28.25 | 144,400 |
July 29, 2025 | 28.45 | 28.47 | 28.47 | 28.55 | 28.38 | 22,500 |
July 28, 2025 | 28.88 | 28.47 | 28.47 | 28.88 | 28.4 | 33,845 |
July 25, 2025 | 28.76 | 28.69 | 28.69 | 28.76 | 28.49 | 35,300 |
July 24, 2025 | 28.85 | 28.85 | 28.85 | 28.94 | 28.56 | 19,409 |
July 23, 2025 | 28.9 | 28.7 | 28.7 | 28.92 | 28.47 | 38,700 |
July 22, 2025 | 29.03 | 28.78 | 28.78 | 29.03 | 28.38 | 36,543 |
July 21, 2025 | 28.82 | 28.92 | 28.78 | 28.96 | 28.51 | 20,700 |
July 18, 2025 | 28.79 | 28.8 | 28.66 | 28.89 | 28.68 | 28,730 |
July 17, 2025 | 28.72 | 28.74 | 28.6 | 28.8 | 28.41 | 69,600 |
July 16, 2025 | 28.93 | 28.79 | 28.65 | 29.2 | 28.48 | 104,530 |
July 15, 2025 | 28.79 | 28.69 | 28.55 | 28.84 | 28.53 | 42,600 |
July 14, 2025 | 28.79 | 28.72 | 28.58 | 28.86 | 28.58 | 55,041 |
July 11, 2025 | 28.98 | 28.85 | 28.71 | 29.84 | 28.45 | 38,916 |
July 10, 2025 | 28.87 | 28.84 | 28.7 | 28.91 | 28.42 | 77,900 |