30.58
+0.78(+2.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.11 | 29.8 | 29.8 | 30.24 | 29.26 | 47,800 |
| August 14, 2025 | 29.98 | 29.99 | 29.99 | 30.39 | 29.61 | 42,600 |
| August 13, 2025 | 29.66 | 30.19 | 30.19 | 31 | 29.25 | 142,800 |
| August 12, 2025 | 28.5 | 29.5 | 29.5 | 29.7 | 27.67 | 285,139 |
| August 11, 2025 | 27.8 | 27.62 | 27.62 | 28.49 | 27.14 | 60,000 |
| August 08, 2025 | 27.76 | 27.75 | 27.75 | 27.95 | 27.4 | 24,439 |
| August 07, 2025 | 27.36 | 27.44 | 27.44 | 27.8 | 27.02 | 60,821 |
| August 06, 2025 | 26.85 | 27.66 | 27.66 | 27.9 | 26.85 | 56,633 |
| August 05, 2025 | 27.6 | 27.06 | 27.06 | 27.8 | 26.87 | 62,807 |
| August 04, 2025 | 27.58 | 27.58 | 27.58 | 28.49 | 26.84 | 133,300 |
| August 01, 2025 | 25.15 | 26.88 | 26.88 | 27.36 | 25.15 | 236,008 |
| July 31, 2025 | 24.6 | 25.22 | 25.22 | 25.6 | 24.51 | 44,423 |
| July 30, 2025 | 25.65 | 24.79 | 24.79 | 25.75 | 24.69 | 39,437 |
| July 29, 2025 | 26.12 | 25.65 | 25.65 | 26.12 | 25.65 | 13,100 |
| July 28, 2025 | 26.5 | 25.69 | 25.69 | 26.73 | 25.42 | 20,703 |
| July 25, 2025 | 26 | 26.47 | 26.47 | 26.65 | 25.66 | 80,111 |
| July 24, 2025 | 26.18 | 25.92 | 25.92 | 27 | 25.43 | 71,020 |
| July 23, 2025 | 25.17 | 26.22 | 26.22 | 26.27 | 24.49 | 50,800 |
| July 22, 2025 | 24.78 | 24.96 | 24.96 | 25.11 | 24.49 | 20,619 |
| July 21, 2025 | 24.99 | 24.67 | 24.67 | 25.25 | 24.52 | 15,334 |
| July 18, 2025 | 25.47 | 25.01 | 25.01 | 25.49 | 24.4 | 21,200 |
| July 17, 2025 | 24.75 | 25.05 | 25.05 | 25.23 | 24.7 | 23,700 |
| July 16, 2025 | 24.57 | 24.44 | 24.44 | 24.68 | 24.3 | 18,400 |
| July 15, 2025 | 24.61 | 24.41 | 24.41 | 24.75 | 24.33 | 38,412 |
| July 14, 2025 | 25 | 24.76 | 24.76 | 25.23 | 24.51 | 15,540 |
| July 11, 2025 | 25.11 | 25.07 | 25.07 | 25.33 | 24.89 | 53,100 |
| July 10, 2025 | 24.7 | 25.1 | 25.1 | 25.48 | 24.48 | 35,666 |
| July 09, 2025 | 25 | 24.87 | 24.87 | 25.39 | 24.74 | 22,400 |
| July 08, 2025 | 25.1 | 24.87 | 24.87 | 25.1 | 24.76 | 19,204 |
| July 07, 2025 | 25.83 | 24.94 | 24.94 | 25.83 | 24.8 | 77,346 |
| July 03, 2025 | 25.99 | 25.54 | 25.54 | 26.92 | 25.17 | 48,401 |
| July 02, 2025 | 24.96 | 25.95 | 25.95 | 25.95 | 24.76 | 68,704 |
| July 01, 2025 | 24.64 | 24.91 | 24.91 | 25.38 | 24.5 | 49,800 |
| June 30, 2025 | 24.74 | 24.65 | 24.65 | 24.88 | 24.29 | 42,505 |
| June 27, 2025 | 24.6 | 24.71 | 24.71 | 25 | 24.16 | 159,800 |
| June 26, 2025 | 24.3 | 24.56 | 24.56 | 24.9 | 24.06 | 30,000 |
| June 25, 2025 | 24.15 | 24.08 | 24.08 | 24.4 | 23.77 | 39,624 |
| June 24, 2025 | 24.54 | 24.48 | 24.48 | 24.97 | 24.39 | 16,811 |
| June 23, 2025 | 24.57 | 24.4 | 24.4 | 24.69 | 24 | 37,841 |
| June 20, 2025 | 24.79 | 24.52 | 24.52 | 25.1 | 24.46 | 39,934 |
| June 18, 2025 | 24.55 | 24.63 | 24.63 | 24.71 | 24.12 | 36,700 |
| June 17, 2025 | 24.9 | 24.7 | 24.7 | 25.33 | 24.5 | 38,523 |
| June 16, 2025 | 25.11 | 25.08 | 25.08 | 25.49 | 24.93 | 30,527 |
| June 13, 2025 | 25 | 24.92 | 24.92 | 25.2 | 24.76 | 17,400 |
| June 12, 2025 | 24.67 | 25.14 | 25.14 | 25.55 | 24.67 | 31,662 |
| June 11, 2025 | 25.02 | 24.91 | 24.91 | 25.47 | 24.8 | 49,306 |
| June 10, 2025 | 24.95 | 25 | 25 | 25.45 | 24.8 | 44,800 |
| June 09, 2025 | 24.88 | 24.8 | 24.8 | 25.9 | 24.52 | 69,400 |
| June 06, 2025 | 24.76 | 24.92 | 24.92 | 25.21 | 24.67 | 50,100 |
| June 05, 2025 | 24.65 | 24.56 | 24.56 | 24.82 | 24.2 | 63,543 |
| June 04, 2025 | 23.45 | 23.73 | 23.73 | 23.9 | 23.21 | 36,017 |
| June 03, 2025 | 23.87 | 23.45 | 23.45 | 24.42 | 23.4 | 54,200 |
| June 02, 2025 | 23 | 23.85 | 23.85 | 24.47 | 22.51 | 136,100 |
| May 30, 2025 | 22.15 | 22.6 | 22.6 | 22.74 | 22.1 | 24,300 |
| May 29, 2025 | 22.23 | 22.15 | 22.15 | 22.57 | 22.03 | 35,500 |
| May 28, 2025 | 22.1 | 21.92 | 21.92 | 22.38 | 21.82 | 26,532 |
| May 27, 2025 | 22.7 | 22.07 | 22.07 | 22.8 | 22.01 | 27,736 |
| May 23, 2025 | 22.12 | 22.4 | 22.4 | 22.52 | 22 | 13,400 |
| May 22, 2025 | 22.12 | 22.3 | 22.3 | 22.8 | 22 | 30,853 |
| May 21, 2025 | 22.54 | 22.3 | 22.3 | 22.84 | 22.11 | 36,200 |