29.20
+0.04(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 29.42 | 29.16 | 29.16 | 29.42 | 28.37 | 12,125 |
| August 14, 2025 | 29.37 | 29.64 | 29.64 | 29.64 | 28.33 | 8,638 |
| August 13, 2025 | 33 | 30.65 | 30.65 | 32.01 | 30.21 | 15,150 |
| August 12, 2025 | 32.94 | 32 | 32 | 32.63 | 31.81 | 5,780 |
| August 11, 2025 | 31.48 | 33.98 | 33.98 | 34.6 | 31.27 | 24,322 |
| August 08, 2025 | 30.17 | 30.73 | 30.73 | 31.1 | 30.13 | 12,240 |
| August 07, 2025 | 29.53 | 29.11 | 29.11 | 30.33 | 28.42 | 12,534 |
| August 06, 2025 | 31.5 | 30.24 | 30.24 | 31.23 | 29.92 | 13,892 |
| August 05, 2025 | 30.09 | 30.85 | 30.85 | 30.92 | 29.34 | 13,162 |
| August 04, 2025 | 28.7 | 28.28 | 28.28 | 31 | 28.28 | 8,328 |
| August 01, 2025 | 28.46 | 27.11 | 27.11 | 28.74 | 26.96 | 9,447 |
| July 31, 2025 | 29.04 | 28.66 | 28.66 | 30.65 | 28.66 | 6,504 |
| July 30, 2025 | 30.55 | 28.73 | 28.73 | 30.55 | 28.27 | 41,483 |
| July 29, 2025 | 31.35 | 29.5 | 29.5 | 30.76 | 29.5 | 5,113 |
| July 28, 2025 | 31.5 | 31.4 | 31.4 | 31.4 | 30.32 | 7,951 |
| July 25, 2025 | 31.82 | 32.18 | 32.18 | 32.99 | 31.82 | 1,567 |
| July 24, 2025 | 32.43 | 32.79 | 32.79 | 33.39 | 31.4 | 7,424 |
| July 23, 2025 | 32 | 32.19 | 32.19 | 32.23 | 30.84 | 6,040 |
| July 22, 2025 | 32.79 | 31 | 31 | 33.16 | 30.25 | 19,348 |
| July 21, 2025 | 35.5 | 33.45 | 33.45 | 36.33 | 33.45 | 9,578 |
| July 18, 2025 | 34 | 35.36 | 35.36 | 35.93 | 33 | 10,625 |
| July 17, 2025 | 32.41 | 33.5 | 33.5 | 33.5 | 32.37 | 17,122 |
| July 16, 2025 | 31.31 | 32.28 | 32.28 | 32.28 | 30.07 | 15,187 |
| July 15, 2025 | 31.21 | 30.33 | 30.33 | 31.12 | 29.92 | 9,985 |
| July 14, 2025 | 32.18 | 31.2 | 31.2 | 32.53 | 30.65 | 14,008 |
| July 11, 2025 | 33.86 | 31 | 31 | 35.15 | 30.89 | 26,003 |
| July 10, 2025 | 33.92 | 34.8 | 34.8 | 34.8 | 34.13 | 2,797 |
| July 09, 2025 | 35.01 | 34.2 | 34.2 | 35.85 | 33.67 | 10,672 |
| July 08, 2025 | 35.3 | 34.79 | 34.79 | 36.05 | 33.76 | 7,939 |
| July 07, 2025 | 35 | 33.6 | 33.6 | 35.48 | 31.91 | 27,528 |
| July 03, 2025 | 32.03 | 32.96 | 32.96 | 33.2 | 32.12 | 9,799 |
| July 02, 2025 | 30 | 33.22 | 33.22 | 33.24 | 29.09 | 13,467 |
| July 01, 2025 | 30.93 | 29 | 29 | 30.74 | 29 | 4,474 |
| June 30, 2025 | 30.98 | 31.64 | 31.64 | 32.41 | 30.61 | 25,380 |
| June 27, 2025 | 29.89 | 29.05 | 29.05 | 30.08 | 28 | 20,606 |
| June 26, 2025 | 27.8 | 29.87 | 29.87 | 30 | 28.18 | 16,172 |
| June 25, 2025 | 30.7 | 27 | 27 | 29.48 | 27 | 8,654 |
| June 24, 2025 | 30.03 | 29.47 | 29.47 | 31.5 | 29.47 | 10,860 |
| June 23, 2025 | 27.29 | 29.72 | 29.72 | 29.72 | 26.34 | 21,257 |
| June 20, 2025 | 29.01 | 29.25 | 29.25 | 30.02 | 28.39 | 7,761 |
| June 18, 2025 | 26.35 | 28.08 | 28.08 | 28.08 | 26.78 | 9,648 |
| June 17, 2025 | 26.5 | 27.05 | 27.05 | 27.47 | 26 | 12,371 |
| June 16, 2025 | 26.87 | 27.3 | 27.3 | 27.4 | 25.44 | 18,063 |
| June 13, 2025 | 27.26 | 26.87 | 26.87 | 28 | 26.42 | 40,250 |
| June 12, 2025 | 28 | 27.67 | 27.67 | 29.5 | 27.6 | 28,509 |
| June 11, 2025 | 30.29 | 28.92 | 28.92 | 31.82 | 28.17 | 41,273 |
| June 10, 2025 | 31.09 | 28.84 | 28.84 | 32.65 | 28.6 | 61,696 |
| June 09, 2025 | 30.9 | 29.35 | 29.35 | 29.87 | 28.04 | 44,179 |
| June 06, 2025 | 27.26 | 28.3 | 28.3 | 28.83 | 26.37 | 49,801 |
| June 05, 2025 | 27.87 | 25.29 | 25.29 | 27.98 | 25.18 | 53,834 |
| June 04, 2025 | 28.37 | 28.48 | 28.48 | 28.8 | 26.87 | 62,097 |
| June 03, 2025 | 30.2 | 28.51 | 28.51 | 29.63 | 28.33 | 47,364 |
| June 02, 2025 | 29.33 | 29.59 | 29.59 | 29.59 | 27.51 | 62,844 |
| May 30, 2025 | 29.39 | 28.91 | 28.91 | 30.45 | 28.08 | 43,398 |
| May 29, 2025 | 36.76 | 31.78 | 31.78 | 36.26 | 31.53 | 39,311 |
| May 28, 2025 | 36.48 | 36.75 | 36.75 | 36.98 | 33.67 | 25,609 |
| May 27, 2025 | 34.36 | 36.81 | 36.81 | 36.81 | 32.66 | 35,709 |
| May 23, 2025 | 30.63 | 35 | 35 | 36.08 | 30.63 | 36,711 |
| May 22, 2025 | 23.5 | 34.66 | 34.66 | 37.42 | 24.57 | 239,333 |
| May 21, 2025 | 24.24 | 22.49 | 22.49 | 25.05 | 22.37 | 21,745 |