29.30
+0.3019(+1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.56 | 29.3 | 29.3 | 29.61 | 29.26 | 17,299 |
September 25, 2025 | 28.78 | 29 | 29 | 29.06 | 28.71 | 15,400 |
September 24, 2025 | 29.05 | 28.97 | 28.79 | 29.24 | 28.96 | 12,522 |
September 23, 2025 | 28.21 | 28.57 | 28.39 | 29 | 28.21 | 39,400 |
September 22, 2025 | 27.88 | 28.03 | 27.86 | 28.18 | 27.88 | 19,829 |
September 19, 2025 | 28.49 | 28.02 | 27.85 | 28.49 | 27.96 | 15,433 |
September 18, 2025 | 28.57 | 28.55 | 28.38 | 28.68 | 28.37 | 90,700 |
September 17, 2025 | 28.58 | 28.59 | 28.41 | 28.92 | 28.42 | 32,218 |
September 16, 2025 | 28.11 | 28.62 | 28.44 | 28.67 | 28.11 | 13,133 |
September 15, 2025 | 28.33 | 28.01 | 28.01 | 28.33 | 27.99 | 24,147 |
September 12, 2025 | 28.55 | 28.25 | 28.25 | 28.55 | 28.24 | 13,261 |
September 11, 2025 | 28.27 | 28.48 | 28.48 | 28.5 | 28.27 | 12,036 |
September 10, 2025 | 27.91 | 28.52 | 28.52 | 28.53 | 27.91 | 24,617 |
September 09, 2025 | 27.96 | 27.85 | 27.85 | 28.27 | 27.84 | 13,500 |
September 08, 2025 | 28.14 | 27.85 | 27.85 | 28.14 | 27.66 | 14,700 |
September 05, 2025 | 28.38 | 28.04 | 28.04 | 28.53 | 27.87 | 21,002 |
September 04, 2025 | 28.27 | 28.66 | 28.66 | 28.72 | 28.26 | 44,518 |
September 03, 2025 | 28.93 | 28.34 | 28.34 | 29.11 | 28.26 | 25,729 |
September 02, 2025 | 28.93 | 29.14 | 29.14 | 29.16 | 28.87 | 20,800 |
August 29, 2025 | 29 | 29.08 | 29.08 | 29.19 | 29 | 28,600 |
August 28, 2025 | 28.67 | 28.98 | 28.98 | 29 | 28.56 | 19,830 |
August 27, 2025 | 28.29 | 28.7 | 28.7 | 28.81 | 28.29 | 24,950 |
August 26, 2025 | 28.26 | 28.35 | 28.35 | 28.35 | 28.13 | 16,788 |
August 25, 2025 | 28.27 | 28.46 | 28.46 | 28.46 | 28.24 | 26,214 |
August 22, 2025 | 27.95 | 28.26 | 28.26 | 28.32 | 27.95 | 20,800 |
August 21, 2025 | 27.44 | 27.59 | 27.59 | 27.7 | 27.33 | 11,743 |
August 20, 2025 | 27.29 | 27.44 | 27.44 | 27.54 | 27.2 | 14,300 |
August 19, 2025 | 27.18 | 27.23 | 27.23 | 27.47 | 27.12 | 17,900 |
August 18, 2025 | 27.43 | 27.36 | 27.36 | 27.43 | 27.16 | 14,217 |
August 15, 2025 | 27.64 | 27.52 | 27.52 | 27.85 | 27.52 | 11,500 |
August 14, 2025 | 27.59 | 27.65 | 27.65 | 27.66 | 27.3 | 23,738 |
August 13, 2025 | 27.42 | 27.6 | 27.6 | 27.6 | 27.24 | 8,019 |
August 12, 2025 | 27.1 | 27.31 | 27.31 | 27.49 | 27.1 | 14,415 |
August 11, 2025 | 27.34 | 27.06 | 27.06 | 27.43 | 26.99 | 18,400 |
August 08, 2025 | 27.21 | 27.26 | 27.26 | 27.55 | 27.08 | 16,258 |
August 07, 2025 | 27.39 | 27.08 | 27.08 | 27.52 | 27.08 | 60,669 |
August 06, 2025 | 27.56 | 27.16 | 27.16 | 27.75 | 27.05 | 29,328 |
August 05, 2025 | 27.38 | 27.44 | 27.44 | 27.44 | 27.04 | 21,800 |
August 04, 2025 | 27.28 | 27.4 | 27.4 | 27.54 | 27.24 | 16,906 |
August 01, 2025 | 27.83 | 27.39 | 27.39 | 27.83 | 27.24 | 23,423 |
July 31, 2025 | 27.9 | 27.98 | 27.98 | 28.4 | 27.9 | 44,900 |
July 30, 2025 | 28.51 | 28.22 | 28.22 | 28.51 | 28.01 | 17,487 |
July 29, 2025 | 28.36 | 28.63 | 28.63 | 28.63 | 28.31 | 9,984 |
July 28, 2025 | 28.28 | 28.4 | 28.4 | 28.46 | 28.24 | 38,000 |
July 25, 2025 | 28.03 | 27.91 | 27.91 | 28.05 | 27.82 | 12,934 |
July 24, 2025 | 27.69 | 28.01 | 28.01 | 28.02 | 27.63 | 22,900 |
July 23, 2025 | 27.41 | 27.74 | 27.74 | 27.78 | 27.41 | 12,600 |
July 22, 2025 | 27.04 | 27.35 | 27.35 | 27.41 | 27.04 | 61,265 |
July 21, 2025 | 27.57 | 27.09 | 27.09 | 27.57 | 27.05 | 25,839 |
July 18, 2025 | 27.88 | 27.57 | 27.57 | 27.98 | 27.52 | 28,809 |
July 17, 2025 | 27.36 | 27.62 | 27.62 | 27.64 | 27.34 | 16,123 |
July 16, 2025 | 27.57 | 27.29 | 27.29 | 27.62 | 27.16 | 21,603 |
July 15, 2025 | 28.18 | 27.57 | 27.57 | 28.18 | 27.57 | 8,509 |
July 14, 2025 | 28.47 | 28.26 | 28.26 | 28.47 | 28.1 | 9,300 |
July 11, 2025 | 28.3 | 28.56 | 28.56 | 28.64 | 28.26 | 17,543 |
July 10, 2025 | 28.06 | 28.4 | 28.4 | 28.4 | 27.89 | 21,022 |
July 09, 2025 | 28.39 | 28.25 | 28.25 | 28.39 | 28.17 | 9,135 |
July 08, 2025 | 27.51 | 28.5 | 28.5 | 28.61 | 27.51 | 29,915 |
July 07, 2025 | 27.81 | 27.54 | 27.54 | 27.94 | 27.32 | 23,246 |
July 03, 2025 | 28.03 | 27.96 | 27.96 | 28.03 | 27.9 | 13,245 |