29.77
+0.17(+0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.67 | 29.77 | 29.77 | 29.84 | 29.63 | 66,518 |
September 25, 2025 | 29.74 | 29.6 | 29.6 | 29.75 | 29.53 | 19,096 |
September 24, 2025 | 30.06 | 29.79 | 29.79 | 30.07 | 29.79 | 5,766 |
September 23, 2025 | 29.82 | 29.95 | 29.95 | 30 | 29.77 | 35,403 |
September 22, 2025 | 29.79 | 29.79 | 29.79 | 29.8 | 29.6 | 9,030 |
September 19, 2025 | 29.98 | 29.9 | 29.9 | 30.01 | 29.9 | 369,895 |
September 18, 2025 | 29.94 | 29.96 | 29.96 | 30.07 | 29.83 | 882,077 |
September 17, 2025 | 29.91 | 30.17 | 30.17 | 30.19 | 29.91 | 31,920 |
September 16, 2025 | 30.17 | 30.02 | 30.02 | 30.24 | 30.02 | 8,073 |
September 15, 2025 | 30.27 | 30.23 | 30.23 | 30.34 | 30.23 | 16,107 |
September 12, 2025 | 30.24 | 30.24 | 30.24 | 30.35 | 30.21 | 192,502 |
September 11, 2025 | 29.91 | 30.19 | 30.19 | 30.2 | 29.85 | 6,943 |
September 10, 2025 | 29.77 | 30 | 30 | 30.08 | 29.73 | 73,890 |
September 09, 2025 | 29.95 | 29.85 | 29.85 | 29.99 | 29.76 | 28,943 |
September 08, 2025 | 30.01 | 29.79 | 29.79 | 30.07 | 29.73 | 23,875 |
September 05, 2025 | 29.8 | 30 | 30 | 30.18 | 29.72 | 53,345 |
September 04, 2025 | 29.63 | 29.57 | 29.57 | 29.77 | 29.52 | 204,893 |
September 03, 2025 | 29.36 | 29.48 | 29.48 | 29.48 | 29.28 | 3,551 |
September 02, 2025 | 29.98 | 29.55 | 29.55 | 29.98 | 29.53 | 83,819 |
September 01, 2025 | 29.89 | 29.98 | 29.98 | 30.01 | 29.88 | 955 |
August 29, 2025 | 29.74 | 29.84 | 29.84 | 29.87 | 29.71 | 42,306 |
August 28, 2025 | 29.93 | 29.56 | 29.56 | 29.98 | 29.56 | 21,875 |
August 27, 2025 | 29.47 | 29.7 | 29.7 | 29.79 | 29.4 | 42,763 |
August 26, 2025 | 29.46 | 29.49 | 29.49 | 29.63 | 29.37 | 5,409 |
August 22, 2025 | 29.25 | 29.8 | 29.8 | 29.8 | 29.22 | 4,246 |
August 21, 2025 | 29.28 | 29.2 | 29.2 | 29.28 | 29.13 | 12,192 |
August 20, 2025 | 29.19 | 29.3 | 29.3 | 29.55 | 29.14 | 7,070 |
August 19, 2025 | 28.65 | 29.07 | 29.07 | 29.15 | 28.62 | 5,417 |
August 18, 2025 | 29.02 | 28.8 | 28.8 | 29.02 | 28.7 | 1,156 |
August 15, 2025 | 28.83 | 28.84 | 28.84 | 28.84 | 28.71 | 23,814 |
August 14, 2025 | 28.9 | 28.63 | 28.63 | 28.92 | 28.63 | 7,484 |
August 13, 2025 | 28.97 | 29 | 28.76 | 29.06 | 28.92 | 139,335 |
August 12, 2025 | 28.81 | 28.63 | 28.39 | 28.91 | 28.63 | 9,989 |
August 11, 2025 | 29 | 28.77 | 28.53 | 29.08 | 28.73 | 49,767 |
August 08, 2025 | 29.19 | 29.01 | 29.01 | 29.23 | 29 | 48,177 |
August 07, 2025 | 29.03 | 28.95 | 28.95 | 29.21 | 28.94 | 142,203 |
August 06, 2025 | 29.38 | 29.32 | 29.32 | 29.43 | 29.18 | 30,812 |
August 05, 2025 | 29.12 | 29.16 | 29.16 | 29.18 | 29.05 | 38,429 |
August 04, 2025 | 28.87 | 29.07 | 29.07 | 29.13 | 28.86 | 18,791 |
August 01, 2025 | 28.92 | 28.66 | 28.66 | 29.07 | 28.59 | 63,393 |
July 31, 2025 | 29.34 | 29.28 | 29.28 | 29.39 | 29.22 | 19,463 |
July 30, 2025 | 29.87 | 29.75 | 29.75 | 29.93 | 29.75 | 20,240 |
July 29, 2025 | 29.26 | 29.59 | 29.59 | 29.59 | 29.22 | 21,853 |
July 28, 2025 | 29.77 | 29.58 | 29.58 | 29.86 | 29.55 | 7,869 |
July 25, 2025 | 29.78 | 29.6 | 29.6 | 29.78 | 29.43 | 123,116 |
July 24, 2025 | 29.79 | 29.82 | 29.82 | 29.91 | 29.75 | 26,657 |
July 23, 2025 | 29.97 | 29.81 | 29.81 | 30.01 | 29.81 | 49,176 |
July 22, 2025 | 29.43 | 29.66 | 29.66 | 29.74 | 29.39 | 7,378 |
July 21, 2025 | 29.41 | 29.54 | 29.54 | 29.61 | 29.36 | 47,556 |
July 18, 2025 | 29.39 | 29.3 | 29.3 | 29.42 | 29.22 | 43,874 |
July 17, 2025 | 29.33 | 29.24 | 29.24 | 29.4 | 29.18 | 520,204 |
July 16, 2025 | 29.06 | 29.16 | 29.16 | 29.47 | 29.06 | 22,515 |
July 15, 2025 | 29.51 | 29.2 | 29.2 | 29.53 | 29.2 | 22,408 |
July 14, 2025 | 29.13 | 29.44 | 29.44 | 29.51 | 29.13 | 35,024 |
July 11, 2025 | 29.16 | 29.14 | 29.14 | 29.23 | 28.98 | 18,656 |
July 10, 2025 | 29.04 | 29.31 | 29.31 | 29.43 | 29.01 | 44,936 |
July 09, 2025 | 29.13 | 29.14 | 29.14 | 29.26 | 29.05 | 13,500 |
July 08, 2025 | 29.21 | 29.19 | 29.19 | 29.24 | 29.11 | 19,195 |
July 07, 2025 | 29.39 | 29.34 | 29.34 | 29.59 | 29.33 | 65,485 |
July 04, 2025 | 29.38 | 29.33 | 29.33 | 29.46 | 29.26 | 4,006 |