30.68
+0.015(+0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31 | 30.66 | 30.66 | 31.12 | 30.49 | 1.73M |
September 04, 2025 | 30.59 | 30.91 | 30.91 | 30.91 | 30.55 | 1.71M |
September 03, 2025 | 30.51 | 30.46 | 30.46 | 30.62 | 30.43 | 1.57M |
September 02, 2025 | 30.47 | 30.48 | 30.48 | 30.59 | 30.2 | 1.72M |
August 29, 2025 | 30.61 | 30.75 | 30.75 | 30.89 | 30.5 | 1.24M |
August 28, 2025 | 30.37 | 30.67 | 30.67 | 30.72 | 30.26 | 2.1M |
August 27, 2025 | 30.08 | 30.32 | 30.32 | 30.43 | 29.94 | 2.88M |
August 26, 2025 | 30.01 | 30.1 | 30.1 | 30.11 | 29.77 | 2.22M |
August 25, 2025 | 30.71 | 30.06 | 30.06 | 30.76 | 30.06 | 2.03M |
August 22, 2025 | 30.23 | 30.74 | 30.74 | 30.83 | 30.08 | 1.59M |
August 21, 2025 | 29.95 | 30.06 | 30.06 | 30.08 | 29.7 | 1.9M |
August 20, 2025 | 30.16 | 30.08 | 30.08 | 30.25 | 30 | 2.69M |
August 19, 2025 | 30.59 | 30.41 | 30.09 | 30.69 | 30.38 | 7.71M |
August 18, 2025 | 30.31 | 30.64 | 30.64 | 30.68 | 30.28 | 1.68M |
August 15, 2025 | 30.7 | 30.38 | 30.38 | 30.75 | 30.36 | 3.07M |
August 14, 2025 | 30.45 | 30.59 | 30.59 | 30.65 | 30.38 | 1.65M |
August 13, 2025 | 30.38 | 30.48 | 30.48 | 30.59 | 30.24 | 5.81M |
August 12, 2025 | 29.85 | 30.15 | 30.15 | 30.24 | 29.85 | 1.22M |
August 11, 2025 | 30.18 | 29.9 | 29.9 | 30.3 | 29.8 | 2.02M |
August 08, 2025 | 30.18 | 30.09 | 30.09 | 30.42 | 29.89 | 3.37M |
August 07, 2025 | 30.99 | 30.07 | 30.07 | 31.12 | 29.92 | 3.43M |
August 06, 2025 | 31 | 31.26 | 31.26 | 31.39 | 30.86 | 1.67M |
August 05, 2025 | 30.86 | 30.82 | 30.82 | 31 | 30.56 | 1.52M |
August 04, 2025 | 30.61 | 30.87 | 30.87 | 30.9 | 30.55 | 1.86M |
August 01, 2025 | 30.65 | 30.45 | 30.45 | 30.68 | 30.28 | 2.28M |
July 31, 2025 | 30.65 | 30.96 | 30.96 | 31.15 | 30.6 | 2.25M |
July 30, 2025 | 31.46 | 30.7 | 30.7 | 31.46 | 30.61 | 2.1M |
July 29, 2025 | 31.55 | 31.48 | 31.48 | 31.68 | 31.33 | 1.57M |
July 28, 2025 | 31.33 | 31.46 | 31.46 | 31.52 | 31.05 | 2.25M |
July 25, 2025 | 31.14 | 31.32 | 31.32 | 31.37 | 31.01 | 1.05M |
July 24, 2025 | 31.2 | 31.14 | 31.14 | 31.43 | 31.1 | 1.24M |
July 23, 2025 | 30.97 | 31.34 | 31.34 | 31.35 | 30.88 | 1.77M |
July 22, 2025 | 30.6 | 30.8 | 30.8 | 30.86 | 30.47 | 1.3M |
July 21, 2025 | 31 | 30.51 | 30.51 | 31.08 | 30.5 | 2.2M |
July 18, 2025 | 31.01 | 30.82 | 30.82 | 31.04 | 30.76 | 2.16M |
July 17, 2025 | 30.31 | 30.91 | 30.91 | 30.99 | 30.17 | 1.99M |
July 16, 2025 | 30.25 | 30.46 | 30.46 | 30.53 | 30.05 | 1.73M |
July 15, 2025 | 30.47 | 30.25 | 30.25 | 30.6 | 30.24 | 2.2M |
July 14, 2025 | 30.55 | 30.48 | 30.48 | 30.63 | 30.31 | 2.3M |
July 11, 2025 | 30.36 | 30.48 | 30.48 | 30.6 | 30.22 | 1.59M |
July 10, 2025 | 30.45 | 30.72 | 30.72 | 30.9 | 30.39 | 1.67M |
July 09, 2025 | 30.64 | 30.47 | 30.47 | 30.82 | 30.47 | 1.34M |
July 08, 2025 | 30.82 | 30.5 | 30.5 | 30.82 | 30.44 | 2.06M |
July 07, 2025 | 31.37 | 30.64 | 30.64 | 31.57 | 30.62 | 2.03M |
July 03, 2025 | 31.67 | 31.88 | 31.88 | 31.9 | 31.52 | 936,900 |
July 02, 2025 | 31.84 | 31.45 | 31.45 | 31.94 | 31.09 | 2.17M |
July 01, 2025 | 31.93 | 32 | 32 | 32.09 | 31.84 | 2.73M |
June 30, 2025 | 32 | 31.96 | 31.96 | 32.17 | 31.85 | 1.87M |
June 27, 2025 | 32.14 | 31.99 | 31.99 | 32.44 | 31.84 | 5.8M |
June 26, 2025 | 31.5 | 32.08 | 32.08 | 32.16 | 31.31 | 2.21M |
June 25, 2025 | 31.48 | 31.28 | 31.28 | 31.49 | 31.19 | 3.31M |
June 24, 2025 | 31.52 | 31.52 | 31.52 | 31.68 | 31.35 | 2.01M |
June 23, 2025 | 30.56 | 31.31 | 31.31 | 31.32 | 30.55 | 2.28M |
June 20, 2025 | 30.99 | 30.67 | 30.67 | 30.99 | 30.62 | 2.71M |
June 18, 2025 | 30.97 | 30.63 | 30.63 | 30.97 | 30.42 | 2.28M |
June 17, 2025 | 31.14 | 30.88 | 30.88 | 31.33 | 30.77 | 1.82M |
June 16, 2025 | 31.45 | 31.23 | 31.23 | 31.63 | 31.18 | 3.12M |
June 13, 2025 | 31.94 | 31.18 | 31.18 | 31.94 | 31.1 | 2.77M |
June 12, 2025 | 31.93 | 32.14 | 32.14 | 32.16 | 31.77 | 1.76M |
June 11, 2025 | 32.11 | 32.01 | 32.01 | 32.33 | 31.96 | 1.42M |