29.66
+0.8(+2.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.52 | 29.66 | 29.66 | 29.7 | 28.5 | 760,715 |
September 25, 2025 | 29.18 | 28.86 | 28.86 | 29.22 | 28.03 | 1.09M |
September 24, 2025 | 30.49 | 29.78 | 29.78 | 31.75 | 29.63 | 1.27M |
September 23, 2025 | 30.11 | 30.36 | 30.36 | 30.93 | 29.93 | 856,700 |
September 22, 2025 | 29.64 | 30.11 | 30.11 | 31.1 | 29.35 | 1.22M |
September 19, 2025 | 29.48 | 29.56 | 29.56 | 29.96 | 29.01 | 1.26M |
September 18, 2025 | 29.86 | 29.12 | 29.12 | 30.16 | 28.59 | 1.54M |
September 17, 2025 | 30.91 | 29.71 | 29.71 | 31.39 | 29.58 | 1.27M |
September 16, 2025 | 31.2 | 30.66 | 30.66 | 31.42 | 30.61 | 1.18M |
September 15, 2025 | 29.85 | 31.23 | 31.23 | 31.45 | 28.9 | 1.58M |
September 12, 2025 | 29.15 | 29.84 | 29.84 | 30.18 | 28.9 | 1.19M |
September 11, 2025 | 28.36 | 29.07 | 29.07 | 29.57 | 27.93 | 1.08M |
September 10, 2025 | 30.05 | 28.22 | 28.22 | 30.12 | 27.78 | 1.51M |
September 09, 2025 | 27.77 | 29.86 | 29.86 | 29.87 | 27.51 | 1.95M |
September 08, 2025 | 27.44 | 27.57 | 27.57 | 28.77 | 27.31 | 1.21M |
September 05, 2025 | 26.59 | 27.06 | 27.06 | 27.13 | 26.22 | 1.45M |
September 04, 2025 | 25.63 | 26.14 | 26.14 | 26.17 | 25.2 | 891,277 |
September 03, 2025 | 25.6 | 25.56 | 25.56 | 25.89 | 25.15 | 756,236 |
September 02, 2025 | 26.1 | 25.44 | 25.44 | 26.32 | 25.36 | 583,757 |
August 29, 2025 | 26.12 | 26.47 | 26.47 | 26.53 | 25.83 | 820,902 |
August 28, 2025 | 26.4 | 26.12 | 26.12 | 26.52 | 25.76 | 666,433 |
August 27, 2025 | 26.32 | 26.43 | 26.43 | 26.72 | 26.11 | 827,319 |
August 26, 2025 | 28.07 | 26.54 | 26.54 | 28.1 | 25.99 | 1.35M |
August 25, 2025 | 29.54 | 28.1 | 28.1 | 29.61 | 27.46 | 1.81M |
August 22, 2025 | 30.11 | 31.03 | 31.03 | 31.36 | 30 | 772,400 |
August 21, 2025 | 31.22 | 29.95 | 29.95 | 31.26 | 29.79 | 1.27M |
August 20, 2025 | 31.21 | 31.6 | 31.6 | 31.77 | 30.6 | 986,217 |
August 19, 2025 | 32.11 | 31.5 | 31.5 | 32.69 | 31.19 | 1.04M |
August 18, 2025 | 33.06 | 32.13 | 32.15 | 34.5 | 32.12 | 1.07M |
August 15, 2025 | 32 | 32.27 | 32.27 | 32.65 | 31.38 | 984,179 |
August 14, 2025 | 31.56 | 31.93 | 31.93 | 32.35 | 30.94 | 1.07M |
August 13, 2025 | 30.25 | 32.48 | 32.48 | 32.94 | 30.25 | 2.28M |
August 12, 2025 | 29.99 | 30.75 | 30.75 | 30.9 | 28.75 | 1.75M |
August 11, 2025 | 29 | 30.23 | 30.23 | 31.45 | 28.95 | 2.87M |
August 08, 2025 | 25.26 | 28.91 | 28.91 | 28.98 | 24.86 | 4.4M |
August 07, 2025 | 22.02 | 22.15 | 22.15 | 22.8 | 21.69 | 873,646 |
August 06, 2025 | 21.97 | 21.91 | 21.91 | 21.97 | 21.53 | 367,800 |
August 05, 2025 | 22.1 | 21.92 | 21.92 | 22.13 | 21.19 | 474,718 |
August 04, 2025 | 21.39 | 22 | 22 | 22.02 | 21.08 | 493,968 |
August 01, 2025 | 21.43 | 20.97 | 20.97 | 21.63 | 20.71 | 657,364 |
July 31, 2025 | 22.62 | 22.27 | 22.27 | 22.78 | 22.01 | 444,756 |
July 30, 2025 | 22.96 | 22.65 | 22.65 | 23.12 | 22.35 | 423,435 |
July 29, 2025 | 23.52 | 22.88 | 22.88 | 23.71 | 22.65 | 575,200 |
July 28, 2025 | 24.11 | 23.39 | 23.39 | 24.4 | 23.02 | 639,683 |
July 25, 2025 | 24.16 | 24.07 | 24.07 | 24.27 | 23.66 | 433,753 |
July 24, 2025 | 24.44 | 24.01 | 24.01 | 24.75 | 23.74 | 824,539 |
July 23, 2025 | 23 | 24.65 | 24.65 | 25.28 | 22.97 | 1.49M |
July 22, 2025 | 22.1 | 22.8 | 22.8 | 22.85 | 21.49 | 400,143 |
July 21, 2025 | 21.61 | 22.05 | 22.05 | 22.42 | 21.53 | 573,820 |
July 18, 2025 | 21.89 | 21.42 | 21.42 | 21.95 | 21.41 | 393,223 |
July 17, 2025 | 21.1 | 21.66 | 21.66 | 21.87 | 21.02 | 437,600 |
July 16, 2025 | 20.26 | 21.04 | 21.04 | 21.13 | 20.17 | 472,500 |
July 15, 2025 | 20.8 | 20.26 | 20.26 | 20.88 | 20.17 | 727,200 |
July 14, 2025 | 20.72 | 20.49 | 20.49 | 20.72 | 19.97 | 354,900 |
July 11, 2025 | 21.03 | 20.76 | 20.76 | 21.2 | 20.63 | 372,349 |
July 10, 2025 | 20.51 | 21.23 | 21.23 | 21.37 | 20.46 | 418,120 |
July 09, 2025 | 20.51 | 20.65 | 20.65 | 20.68 | 19.95 | 393,445 |
July 08, 2025 | 19.97 | 20.38 | 20.38 | 20.5 | 19.61 | 528,551 |
July 07, 2025 | 20.47 | 19.84 | 19.84 | 20.54 | 19.7 | 545,308 |
July 03, 2025 | 21 | 20.56 | 20.56 | 21.12 | 20.48 | 236,700 |