30.54
-2.63(-7.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 31.5 | 30.54 | 30.54 | 31.5 | 30.34 | 4.71M |
October 17, 2025 | 32.78 | 33.17 | 33.17 | 33.19 | 32.67 | 1.99M |
October 16, 2025 | 33.14 | 32.75 | 32.75 | 33.65 | 32.58 | 2.09M |
October 15, 2025 | 32.53 | 32.72 | 32.72 | 32.93 | 31.87 | 2.24M |
October 14, 2025 | 32.54 | 32.75 | 32.75 | 32.9 | 32.03 | 3.03M |
October 13, 2025 | 31.99 | 32.68 | 32.68 | 32.81 | 31.84 | 2.56M |
October 10, 2025 | 31.9 | 31.81 | 31.81 | 31.95 | 31.59 | 2.18M |
October 09, 2025 | 32.19 | 31.85 | 31.85 | 32.26 | 31.62 | 2.71M |
October 08, 2025 | 32.78 | 32.74 | 32.74 | 32.93 | 32.51 | 1.57M |
October 07, 2025 | 33.08 | 32.64 | 32.64 | 33.11 | 32.61 | 1.68M |
October 06, 2025 | 33.03 | 33.31 | 33.31 | 33.63 | 32.92 | 4.72M |
October 03, 2025 | 32.7 | 33.56 | 33.56 | 33.61 | 32.61 | 4.16M |
October 02, 2025 | 32 | 32.12 | 32.12 | 32.24 | 31.74 | 2.24M |
October 01, 2025 | 30.8 | 31.77 | 31.77 | 31.82 | 30.74 | 3.61M |
September 30, 2025 | 29.77 | 30.67 | 30.67 | 30.85 | 29.77 | 5.65M |
September 29, 2025 | 28.52 | 29.33 | 29.33 | 29.34 | 28.36 | 5.09M |
September 26, 2025 | 28.8 | 29.07 | 29.07 | 29.12 | 28.74 | 1.04M |
September 25, 2025 | 29.25 | 28.84 | 28.84 | 29.36 | 28.6 | 1.82M |
September 24, 2025 | 28.98 | 29.45 | 29.45 | 29.52 | 28.93 | 1.22M |
September 23, 2025 | 28.7 | 28.73 | 28.73 | 28.99 | 28.66 | 1.54M |
September 22, 2025 | 28.61 | 28.6 | 28.6 | 28.69 | 28.43 | 745,900 |
September 19, 2025 | 28.47 | 28.28 | 28.28 | 28.57 | 28.28 | 1.88M |
September 18, 2025 | 28.02 | 28.04 | 28.04 | 28.11 | 27.95 | 1.06M |
September 17, 2025 | 27.86 | 28.08 | 28.08 | 28.28 | 27.84 | 1.49M |
September 16, 2025 | 28.15 | 28.24 | 28.24 | 28.24 | 28.03 | 1.08M |
September 15, 2025 | 28.13 | 27.99 | 27.99 | 28.21 | 27.86 | 1.54M |
September 12, 2025 | 28.33 | 27.82 | 27.82 | 28.38 | 27.81 | 1.48M |
September 11, 2025 | 28.34 | 28.61 | 28.61 | 28.75 | 28.34 | 1.51M |
September 10, 2025 | 27.94 | 27.73 | 27.73 | 28.03 | 27.58 | 1.22M |
September 09, 2025 | 27.71 | 27.83 | 27.83 | 27.87 | 27.6 | 1.38M |
September 08, 2025 | 27.42 | 27.54 | 27.54 | 27.58 | 27.14 | 997,913 |
September 05, 2025 | 27.36 | 27.54 | 27.54 | 27.61 | 27.35 | 2.26M |
September 04, 2025 | 27.11 | 27.38 | 27.38 | 27.39 | 26.94 | 1.49M |
September 03, 2025 | 26.49 | 27.08 | 27.08 | 27.16 | 26.47 | 2.32M |
September 02, 2025 | 25.79 | 25.89 | 25.89 | 25.99 | 25.6 | 2.12M |
August 29, 2025 | 24.88 | 24.87 | 24.87 | 25 | 24.75 | 676,700 |
August 28, 2025 | 25.16 | 25.11 | 25.11 | 25.25 | 25.01 | 2.28M |
August 27, 2025 | 24.8 | 24.78 | 24.78 | 24.93 | 24.57 | 1.18M |
August 26, 2025 | 24.51 | 24.54 | 24.54 | 24.61 | 24.41 | 1.11M |
August 25, 2025 | 24.64 | 24.31 | 24.31 | 24.75 | 24.28 | 1.22M |
August 22, 2025 | 24.6 | 24.65 | 24.65 | 24.84 | 24.46 | 1.39M |
August 21, 2025 | 24.44 | 24.42 | 24.42 | 24.49 | 24.31 | 2.13M |
August 20, 2025 | 24.08 | 24.06 | 24.06 | 24.39 | 24.02 | 1.09M |
August 19, 2025 | 23.66 | 23.82 | 23.82 | 23.93 | 23.62 | 1M |
August 18, 2025 | 23.22 | 23.42 | 23.42 | 23.59 | 23.22 | 823,044 |
August 15, 2025 | 23.36 | 23.31 | 23.31 | 23.49 | 23.14 | 1.49M |
August 14, 2025 | 22.55 | 22.98 | 22.98 | 23.01 | 22.48 | 921,351 |
August 13, 2025 | 22.24 | 22.67 | 22.67 | 22.69 | 22.18 | 827,900 |
August 12, 2025 | 21.17 | 21.87 | 21.87 | 21.88 | 21.17 | 1.16M |
August 11, 2025 | 21.01 | 21.08 | 21.08 | 21.28 | 21 | 982,979 |
August 08, 2025 | 21.36 | 21.43 | 21.43 | 21.66 | 21.27 | 1.75M |
August 07, 2025 | 21.86 | 22.69 | 22.69 | 22.9 | 21.86 | 3.06M |
August 06, 2025 | 21.61 | 21.51 | 21.51 | 21.72 | 21.38 | 1.51M |
August 05, 2025 | 22.08 | 22.1 | 22.1 | 22.27 | 21.97 | 776,400 |
August 04, 2025 | 21.76 | 21.98 | 21.98 | 22.06 | 21.69 | 967,100 |
August 01, 2025 | 21.42 | 21.78 | 21.78 | 21.79 | 21.26 | 1.2M |
July 31, 2025 | 21.92 | 21.67 | 21.67 | 22.09 | 21.64 | 783,800 |
July 30, 2025 | 22.52 | 22.27 | 22.27 | 22.56 | 22.18 | 709,412 |
July 29, 2025 | 22.77 | 22.6 | 22.6 | 22.81 | 22.57 | 826,800 |
July 28, 2025 | 23.39 | 23.09 | 23.09 | 23.4 | 23.08 | 652,045 |