29.36
+0.41(+1.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29.29 | 29.36 | 29.36 | 29.42 | 29.08 | 445,386 |
September 04, 2025 | 28.25 | 28.95 | 28.95 | 28.95 | 28.04 | 449,200 |
September 03, 2025 | 28.43 | 28.45 | 28.45 | 28.82 | 28.06 | 510,836 |
September 02, 2025 | 28.21 | 28.43 | 28.43 | 28.6 | 27.81 | 767,019 |
August 29, 2025 | 29.23 | 29.19 | 29.19 | 29.47 | 28.84 | 478,901 |
August 28, 2025 | 29.49 | 29.54 | 29.54 | 29.91 | 29.07 | 672,400 |
August 27, 2025 | 29.42 | 29.27 | 29.27 | 29.56 | 29.06 | 443,700 |
August 26, 2025 | 29.3 | 29.42 | 29.42 | 29.59 | 29.11 | 688,400 |
August 25, 2025 | 29.26 | 29.21 | 29.21 | 29.7 | 29.08 | 665,600 |
August 22, 2025 | 28.15 | 29.16 | 29.16 | 29.76 | 28.05 | 935,600 |
August 21, 2025 | 27.02 | 27.85 | 27.85 | 27.97 | 27 | 970,418 |
August 20, 2025 | 28.57 | 27.9 | 27.9 | 28.57 | 27.5 | 733,235 |
August 19, 2025 | 28.81 | 28.55 | 28.55 | 29.03 | 28.27 | 608,569 |
August 18, 2025 | 28.81 | 28.63 | 28.63 | 29.12 | 28.61 | 806,425 |
August 15, 2025 | 30.14 | 28.7 | 28.7 | 30.14 | 28.59 | 636,834 |
August 14, 2025 | 30.05 | 30.25 | 30.25 | 30.37 | 29.62 | 914,700 |
August 13, 2025 | 29.58 | 30.56 | 30.56 | 30.62 | 29.43 | 1.08M |
August 12, 2025 | 28.64 | 29.82 | 29.82 | 29.84 | 28.4 | 938,459 |
August 11, 2025 | 28.93 | 28.23 | 28.23 | 29.14 | 28.15 | 653,412 |
August 08, 2025 | 28.18 | 28.58 | 28.58 | 28.84 | 27.67 | 589,010 |
August 07, 2025 | 28.49 | 27.98 | 27.98 | 28.94 | 27.54 | 1.16M |
August 06, 2025 | 28.89 | 27.62 | 27.62 | 29.1 | 27.57 | 1.19M |
August 05, 2025 | 29.23 | 29.14 | 29.14 | 30.02 | 29.04 | 979,234 |
August 04, 2025 | 29.44 | 29.3 | 29.3 | 30.16 | 28.71 | 1.07M |
August 01, 2025 | 27.77 | 28.93 | 28.93 | 29.07 | 27.36 | 1.6M |
July 31, 2025 | 26.15 | 28.41 | 28.41 | 31.41 | 26.08 | 4.29M |
July 30, 2025 | 35.45 | 34.42 | 34.42 | 35.8 | 34.11 | 766,502 |
July 29, 2025 | 35.46 | 34.7 | 34.7 | 35.77 | 34.42 | 499,660 |
July 28, 2025 | 34.64 | 34.98 | 34.98 | 35.26 | 34.14 | 707,308 |
July 25, 2025 | 34 | 34.09 | 34.09 | 34.25 | 33.39 | 443,500 |
July 24, 2025 | 34.35 | 34.24 | 34.24 | 34.63 | 33.89 | 452,000 |
July 23, 2025 | 35 | 34.38 | 34.38 | 35.32 | 34.21 | 458,842 |
July 22, 2025 | 35.56 | 34.97 | 34.97 | 35.74 | 34.43 | 645,150 |
July 21, 2025 | 35.54 | 35.62 | 35.62 | 36.28 | 35.5 | 528,704 |
July 18, 2025 | 36.31 | 35.28 | 35.28 | 36.4 | 35.16 | 491,936 |
July 17, 2025 | 35 | 35.91 | 35.91 | 36.2 | 34.83 | 574,700 |
July 16, 2025 | 34.7 | 35.1 | 35.1 | 35.19 | 33.6 | 551,600 |
July 15, 2025 | 35.71 | 34.95 | 34.95 | 36.03 | 34.88 | 402,638 |
July 14, 2025 | 35.5 | 34.74 | 34.74 | 35.59 | 34.25 | 420,144 |
July 11, 2025 | 35.68 | 35.97 | 35.97 | 36.33 | 35.68 | 365,605 |
July 10, 2025 | 36.23 | 36.3 | 36.3 | 36.61 | 35.88 | 473,600 |
July 09, 2025 | 35.82 | 35.69 | 35.69 | 36.18 | 35.08 | 450,448 |
July 08, 2025 | 35.22 | 35.81 | 35.81 | 36.69 | 34.99 | 669,500 |
July 07, 2025 | 35.68 | 34.74 | 34.74 | 35.99 | 34.69 | 529,838 |
July 03, 2025 | 36.41 | 36.18 | 36.18 | 36.74 | 35.92 | 260,049 |
July 02, 2025 | 34.95 | 36.36 | 36.36 | 36.62 | 34.9 | 667,300 |
July 01, 2025 | 34.07 | 34.93 | 34.93 | 35.53 | 33.92 | 548,734 |
June 30, 2025 | 35 | 34.41 | 34.41 | 35.07 | 34.33 | 458,900 |
June 27, 2025 | 35.55 | 34.91 | 34.91 | 35.78 | 34.5 | 1.5M |
June 26, 2025 | 34.71 | 35.26 | 35.26 | 35.32 | 34.21 | 779,000 |
June 25, 2025 | 34.57 | 34.45 | 34.45 | 34.95 | 34.29 | 402,449 |
June 24, 2025 | 33.99 | 34.47 | 34.47 | 34.83 | 33.73 | 427,000 |
June 23, 2025 | 32.56 | 33.12 | 33.12 | 33.22 | 32.28 | 447,671 |
June 20, 2025 | 33.54 | 32.55 | 32.55 | 33.6 | 31.91 | 1.13M |
June 18, 2025 | 33.72 | 33.29 | 33.29 | 33.88 | 32.63 | 802,900 |
June 17, 2025 | 34.53 | 33.61 | 33.61 | 34.92 | 33.59 | 749,726 |
June 16, 2025 | 34.2 | 34.88 | 34.88 | 35.02 | 33.84 | 634,342 |
June 13, 2025 | 33.42 | 33.63 | 33.63 | 34.35 | 33.35 | 545,800 |
June 12, 2025 | 34.65 | 34.35 | 34.35 | 34.94 | 34.09 | 408,620 |
June 11, 2025 | 35.43 | 35.1 | 35.1 | 35.88 | 34.83 | 641,702 |