29.86
-0.23(-0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.22 | 29.86 | 29.86 | 30.48 | 29.63 | 1.09M |
September 04, 2025 | 29.66 | 30.09 | 30.09 | 30.1 | 29.47 | 897,760 |
September 03, 2025 | 29.31 | 29.49 | 29.49 | 29.76 | 29.16 | 688,300 |
September 02, 2025 | 29.37 | 29.5 | 29.5 | 29.58 | 29.21 | 670,900 |
August 29, 2025 | 29.79 | 29.76 | 29.76 | 29.97 | 29.62 | 880,720 |
August 28, 2025 | 30.24 | 29.77 | 29.77 | 30.24 | 29.57 | 891,300 |
August 27, 2025 | 29.71 | 30.05 | 30.05 | 30.27 | 29.71 | 1.06M |
August 26, 2025 | 29.55 | 29.92 | 29.92 | 30.14 | 29.55 | 864,400 |
August 25, 2025 | 29.88 | 29.72 | 29.72 | 30.04 | 29.71 | 586,819 |
August 22, 2025 | 28.81 | 29.95 | 29.95 | 30.04 | 28.61 | 1.32M |
August 21, 2025 | 28.62 | 28.6 | 28.6 | 28.79 | 28.5 | 404,446 |
August 20, 2025 | 28.85 | 28.76 | 28.76 | 28.89 | 28.57 | 750,700 |
August 19, 2025 | 28.44 | 28.67 | 28.67 | 28.78 | 28.26 | 711,411 |
August 18, 2025 | 28.24 | 28.47 | 28.47 | 28.47 | 28.04 | 670,500 |
August 15, 2025 | 28.88 | 28.22 | 28.22 | 28.98 | 28.18 | 700,900 |
August 14, 2025 | 28.53 | 28.84 | 28.84 | 28.89 | 28.44 | 799,901 |
August 13, 2025 | 28.6 | 28.82 | 28.82 | 28.85 | 28.38 | 850,500 |
August 12, 2025 | 27.92 | 28.62 | 28.42 | 28.67 | 27.89 | 793,200 |
August 11, 2025 | 27.7 | 27.7 | 27.51 | 27.8 | 27.47 | 821,521 |
August 08, 2025 | 27.8 | 27.68 | 27.68 | 27.85 | 27.46 | 567,729 |
August 07, 2025 | 27.98 | 27.55 | 27.55 | 27.98 | 27.46 | 775,701 |
August 06, 2025 | 27.99 | 27.71 | 27.71 | 28.04 | 27.68 | 554,203 |
August 05, 2025 | 27.98 | 28 | 28 | 28 | 27.48 | 999,658 |
August 04, 2025 | 27.71 | 27.93 | 27.93 | 27.95 | 27.58 | 941,700 |
August 01, 2025 | 27.74 | 27.6 | 27.6 | 27.91 | 27.21 | 1.21M |
July 31, 2025 | 28.09 | 28.16 | 28.16 | 28.34 | 28.01 | 1M |
July 30, 2025 | 28.75 | 28.34 | 28.34 | 28.88 | 28.21 | 965,605 |
July 29, 2025 | 29.16 | 28.74 | 28.74 | 29.2 | 28.61 | 722,542 |
July 28, 2025 | 28.81 | 28.92 | 28.92 | 28.92 | 28.49 | 895,247 |
July 25, 2025 | 28.81 | 28.67 | 28.67 | 28.81 | 28.33 | 965,400 |
July 24, 2025 | 29.36 | 28.81 | 28.81 | 29.44 | 28.8 | 1.57M |
July 23, 2025 | 29.83 | 29.48 | 29.48 | 29.86 | 29.38 | 726,623 |
July 22, 2025 | 29.8 | 29.71 | 29.71 | 30.09 | 29.66 | 1.1M |
July 21, 2025 | 30.16 | 29.85 | 29.85 | 30.42 | 29.81 | 1.1M |
July 18, 2025 | 29.57 | 30.19 | 30.19 | 30.19 | 29.36 | 2M |
July 17, 2025 | 29.09 | 29.13 | 29.13 | 29.66 | 28.37 | 2.12M |
July 16, 2025 | 28.66 | 28.52 | 28.52 | 28.72 | 28.07 | 1.59M |
July 15, 2025 | 29.36 | 28.5 | 28.5 | 29.51 | 28.48 | 1.19M |
July 14, 2025 | 29.32 | 29.51 | 29.51 | 29.61 | 29.28 | 977,200 |
July 11, 2025 | 29.49 | 29.35 | 29.35 | 29.6 | 29.33 | 918,900 |
July 10, 2025 | 29.56 | 29.75 | 29.75 | 29.97 | 29.48 | 990,000 |
July 09, 2025 | 29.82 | 29.68 | 29.68 | 29.98 | 29.55 | 864,232 |
July 08, 2025 | 29.4 | 29.73 | 29.73 | 29.94 | 29.39 | 1.17M |
July 07, 2025 | 29.91 | 29.39 | 29.39 | 29.92 | 29.22 | 902,045 |
July 03, 2025 | 29.62 | 29.81 | 29.81 | 30.06 | 29.62 | 661,300 |
July 02, 2025 | 29.49 | 29.51 | 29.51 | 29.64 | 29.13 | 960,695 |
July 01, 2025 | 28.28 | 29.36 | 29.36 | 29.62 | 28.28 | 1M |
June 30, 2025 | 28.74 | 28.46 | 28.46 | 28.81 | 28.44 | 949,300 |
June 27, 2025 | 28.76 | 28.56 | 28.56 | 28.83 | 28.48 | 1.88M |
June 26, 2025 | 28.32 | 28.64 | 28.64 | 28.75 | 28.16 | 1.03M |
June 25, 2025 | 28.35 | 28.18 | 28.18 | 28.39 | 28.03 | 1.29M |
June 24, 2025 | 28.34 | 28.34 | 28.34 | 28.61 | 28.14 | 1.22M |
June 23, 2025 | 27.55 | 28.11 | 28.11 | 28.12 | 27.41 | 1.24M |
June 20, 2025 | 27.68 | 27.63 | 27.63 | 27.86 | 27.38 | 1.8M |
June 18, 2025 | 27.37 | 27.57 | 27.57 | 27.79 | 27.3 | 716,100 |
June 17, 2025 | 27.41 | 27.44 | 27.44 | 27.69 | 27.29 | 816,400 |
June 16, 2025 | 27.9 | 27.62 | 27.62 | 27.98 | 27.54 | 746,200 |
June 13, 2025 | 27.88 | 27.58 | 27.58 | 27.94 | 27.49 | 760,828 |
June 12, 2025 | 28.22 | 28.24 | 28.24 | 28.28 | 27.89 | 548,929 |
June 11, 2025 | 28.91 | 28.41 | 28.41 | 29 | 28.28 | 540,221 |