28.56
-0.31(-1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.59 | 28.87 | 28.87 | 29.99 | 28.5 | 159,600 |
September 04, 2025 | 28.22 | 28.62 | 28.62 | 28.69 | 27.97 | 172,000 |
September 03, 2025 | 28.14 | 28.08 | 28.08 | 28.98 | 27.24 | 173,100 |
September 02, 2025 | 28.65 | 28.32 | 28.32 | 28.89 | 28.24 | 174,828 |
August 29, 2025 | 29.04 | 28.98 | 28.98 | 29.16 | 28.65 | 135,700 |
August 28, 2025 | 29.4 | 29.01 | 28.93 | 29.47 | 28.94 | 172,918 |
August 27, 2025 | 29.23 | 29.23 | 29.15 | 29.74 | 28.75 | 130,000 |
August 26, 2025 | 29.65 | 29.39 | 29.31 | 29.79 | 29.23 | 138,900 |
August 25, 2025 | 30.22 | 29.7 | 29.62 | 30.22 | 29.23 | 127,400 |
August 22, 2025 | 29.27 | 30.16 | 30.16 | 30.47 | 28.94 | 148,847 |
August 21, 2025 | 28.85 | 28.79 | 28.79 | 29.3 | 28.64 | 266,700 |
August 20, 2025 | 29.78 | 29.33 | 29.33 | 29.9 | 29.25 | 138,447 |
August 19, 2025 | 29.78 | 29.85 | 29.85 | 30.3 | 29.53 | 143,100 |
August 18, 2025 | 29.54 | 29.62 | 29.62 | 29.9 | 29.46 | 160,400 |
August 15, 2025 | 30.81 | 29.61 | 29.61 | 30.89 | 29.52 | 223,009 |
August 14, 2025 | 30.44 | 30.64 | 30.64 | 31.01 | 30.43 | 168,414 |
August 13, 2025 | 30 | 31.06 | 31.06 | 31.18 | 30 | 169,137 |
August 12, 2025 | 28.93 | 29.65 | 29.65 | 30.4 | 28.5 | 265,600 |
August 11, 2025 | 28.74 | 28.35 | 28.35 | 29.04 | 26.82 | 308,100 |
August 08, 2025 | 28.76 | 28.84 | 28.84 | 29.57 | 26.79 | 405,339 |
August 07, 2025 | 32.95 | 33.27 | 33.27 | 33.46 | 32.72 | 96,893 |
August 06, 2025 | 32.49 | 32.44 | 32.44 | 32.6 | 32.24 | 79,040 |
August 05, 2025 | 31.91 | 32.62 | 32.62 | 32.75 | 31.91 | 102,931 |
August 04, 2025 | 31.99 | 31.85 | 31.85 | 32.36 | 31.73 | 87,500 |
August 01, 2025 | 32.49 | 31.89 | 31.89 | 32.49 | 31.41 | 116,700 |
July 31, 2025 | 32.67 | 32.86 | 32.86 | 33.12 | 32.51 | 121,500 |
July 30, 2025 | 33.76 | 33.1 | 33.1 | 33.76 | 32.83 | 114,000 |
July 29, 2025 | 34.18 | 33.82 | 33.82 | 34.18 | 33.69 | 99,800 |
July 28, 2025 | 34.5 | 34.05 | 34.05 | 34.7 | 33.84 | 94,700 |
July 25, 2025 | 33.43 | 34.59 | 34.59 | 34.65 | 33.4 | 100,800 |
July 24, 2025 | 33.84 | 33.49 | 33.49 | 34.08 | 33.28 | 116,100 |
July 23, 2025 | 33.6 | 34.29 | 34.29 | 34.31 | 33.32 | 110,300 |
July 22, 2025 | 32.41 | 33 | 33 | 33.19 | 32.33 | 180,800 |
July 21, 2025 | 32.63 | 32.22 | 32.22 | 32.96 | 32.14 | 94,200 |
July 18, 2025 | 32.62 | 32.34 | 32.34 | 32.62 | 31.92 | 120,439 |
July 17, 2025 | 32.26 | 32.26 | 32.26 | 32.52 | 32.17 | 105,600 |
July 16, 2025 | 32.93 | 32.44 | 32.44 | 32.93 | 32.14 | 164,900 |
July 15, 2025 | 33.69 | 32.78 | 32.78 | 33.8 | 32.71 | 124,630 |
July 14, 2025 | 33.8 | 33.73 | 33.73 | 33.94 | 33.07 | 112,223 |
July 11, 2025 | 34.05 | 34.03 | 34.03 | 34.76 | 33.76 | 87,925 |
July 10, 2025 | 34.75 | 34.59 | 34.59 | 35.61 | 34.53 | 130,000 |
July 09, 2025 | 34.03 | 34.75 | 34.75 | 34.75 | 33.34 | 190,036 |
July 08, 2025 | 33.26 | 33.68 | 33.68 | 34.38 | 33 | 178,700 |
July 07, 2025 | 33.36 | 32.99 | 32.99 | 33.84 | 32.92 | 141,500 |
July 03, 2025 | 34.12 | 33.69 | 33.69 | 34.12 | 33.41 | 81,800 |
July 02, 2025 | 33.44 | 34.1 | 34.1 | 34.2 | 33.03 | 157,412 |
July 01, 2025 | 31.97 | 33.23 | 33.23 | 33.76 | 31.95 | 156,300 |
June 30, 2025 | 32.68 | 32.15 | 32.15 | 32.99 | 31.55 | 112,600 |
June 27, 2025 | 31.91 | 32.75 | 32.75 | 32.84 | 31.9 | 319,200 |
June 26, 2025 | 31.78 | 31.79 | 31.79 | 32.03 | 31.54 | 117,023 |
June 25, 2025 | 32.29 | 31.67 | 31.67 | 32.46 | 31.61 | 107,123 |
June 24, 2025 | 32.01 | 32.3 | 32.3 | 32.53 | 31.98 | 100,200 |
June 23, 2025 | 31.24 | 31.79 | 31.79 | 31.81 | 30.9 | 77,803 |
June 20, 2025 | 31.3 | 31.3 | 31.3 | 31.39 | 30.79 | 205,400 |
June 18, 2025 | 31.52 | 31.15 | 31.15 | 31.87 | 31.09 | 74,600 |
June 17, 2025 | 31.4 | 31.62 | 31.62 | 32.09 | 31.31 | 82,816 |
June 16, 2025 | 32.27 | 31.85 | 31.85 | 32.4 | 31.57 | 123,500 |
June 13, 2025 | 32.13 | 31.91 | 31.91 | 32.48 | 31.8 | 71,300 |
June 12, 2025 | 32.92 | 32.73 | 32.73 | 33.02 | 32.43 | 79,826 |
June 11, 2025 | 33.58 | 33.32 | 33.32 | 33.58 | 33.09 | 101,600 |