29.44
+0.14(+0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29.33 | 29.44 | 29.44 | 29.76 | 29.19 | 3.32M |
September 04, 2025 | 29.02 | 29.3 | 29.3 | 29.32 | 28.7 | 3.67M |
September 03, 2025 | 28.72 | 28.94 | 28.94 | 28.98 | 28.01 | 4.48M |
September 02, 2025 | 29.09 | 28.85 | 28.85 | 29.29 | 28.76 | 4.67M |
August 29, 2025 | 29.46 | 29.41 | 29.41 | 29.54 | 29.24 | 2.07M |
August 28, 2025 | 29.69 | 29.48 | 29.48 | 30.02 | 29.38 | 1.71M |
August 27, 2025 | 29.64 | 29.66 | 29.66 | 29.89 | 29.58 | 1.74M |
August 26, 2025 | 30.2 | 29.73 | 29.73 | 30.2 | 29.31 | 3.02M |
August 25, 2025 | 30.38 | 30.14 | 30.14 | 30.56 | 30.13 | 1.96M |
August 22, 2025 | 29.93 | 30.5 | 30.5 | 30.65 | 29.52 | 2.45M |
August 21, 2025 | 29.48 | 29.74 | 29.74 | 29.84 | 29.44 | 2.34M |
August 20, 2025 | 29.88 | 29.61 | 29.61 | 30.07 | 29.5 | 2.42M |
August 19, 2025 | 29.68 | 29.85 | 29.85 | 29.85 | 29.47 | 2.48M |
August 18, 2025 | 29.43 | 29.53 | 29.53 | 29.62 | 29.3 | 2.72M |
August 15, 2025 | 29.94 | 29.47 | 29.47 | 29.94 | 29.4 | 7.74M |
August 14, 2025 | 29.52 | 29.8 | 29.8 | 29.98 | 29.36 | 2.86M |
August 13, 2025 | 28.92 | 29.62 | 29.62 | 29.64 | 28.82 | 3.93M |
August 12, 2025 | 28.38 | 28.82 | 28.82 | 28.89 | 28.38 | 3.85M |
August 11, 2025 | 28.59 | 28.38 | 28.38 | 28.86 | 28.21 | 4.02M |
August 08, 2025 | 28.97 | 28.52 | 28.52 | 29.09 | 28.49 | 3.74M |
August 07, 2025 | 29.63 | 28.97 | 28.97 | 30.12 | 28.9 | 4.48M |
August 06, 2025 | 29.8 | 29.43 | 29.43 | 30.08 | 28.7 | 6.54M |
August 05, 2025 | 29.44 | 29.29 | 29.29 | 29.52 | 29.15 | 4.54M |
August 04, 2025 | 29.13 | 29.51 | 29.51 | 29.53 | 29.01 | 3.01M |
August 01, 2025 | 29.21 | 29.09 | 29.09 | 29.25 | 28.66 | 2.87M |
July 31, 2025 | 29.24 | 29.32 | 29.32 | 29.47 | 29.18 | 2.56M |
July 30, 2025 | 29.27 | 29.3 | 29.3 | 29.51 | 29.15 | 2.66M |
July 29, 2025 | 29.48 | 29.22 | 29.22 | 29.48 | 29.16 | 2.37M |
July 28, 2025 | 29.48 | 29.37 | 29.37 | 29.54 | 29.33 | 2.33M |
July 25, 2025 | 29.35 | 29.53 | 29.53 | 29.6 | 29.26 | 2.33M |
July 24, 2025 | 29.32 | 29.35 | 29.35 | 29.61 | 29.18 | 2.14M |
July 23, 2025 | 29.43 | 29.42 | 29.42 | 29.52 | 29.31 | 2.37M |
July 22, 2025 | 29.24 | 29.43 | 29.43 | 29.6 | 29.21 | 2.46M |
July 21, 2025 | 29.82 | 29.16 | 29.16 | 29.97 | 29.13 | 3M |
July 18, 2025 | 30.32 | 29.86 | 29.86 | 30.37 | 29.8 | 2.74M |
July 17, 2025 | 29.79 | 30.17 | 30.17 | 30.19 | 29.7 | 3.24M |
July 16, 2025 | 29.8 | 29.88 | 29.88 | 29.93 | 29.42 | 2.63M |
July 15, 2025 | 30.34 | 29.67 | 29.67 | 30.75 | 29.65 | 4.26M |
July 14, 2025 | 29.54 | 29.73 | 29.73 | 29.79 | 29.46 | 1.76M |
July 11, 2025 | 29.58 | 29.54 | 29.54 | 29.7 | 29.46 | 1.79M |
July 10, 2025 | 29.4 | 29.66 | 29.66 | 29.75 | 29.24 | 2.51M |
July 09, 2025 | 29.52 | 29.39 | 29.39 | 29.57 | 29.29 | 1.72M |
July 08, 2025 | 29.37 | 29.47 | 29.47 | 29.59 | 29.34 | 2.64M |
July 07, 2025 | 29.72 | 29.37 | 29.37 | 29.79 | 29.28 | 2.7M |
July 03, 2025 | 29.64 | 29.74 | 29.74 | 29.92 | 29.57 | 1.41M |
July 02, 2025 | 29.69 | 29.61 | 29.61 | 29.81 | 29.4 | 2.5M |
July 01, 2025 | 29.69 | 29.73 | 29.73 | 29.92 | 29.44 | 2.38M |
June 30, 2025 | 29.64 | 29.72 | 29.72 | 29.82 | 29.5 | 3.17M |
June 27, 2025 | 29.62 | 29.43 | 29.43 | 29.63 | 29.31 | 5.14M |
June 26, 2025 | 29.42 | 29.54 | 29.54 | 29.69 | 29.21 | 3.55M |
June 25, 2025 | 29.2 | 29.4 | 29.4 | 29.51 | 29.13 | 3.18M |
June 24, 2025 | 29.04 | 29.25 | 29.25 | 29.33 | 28.84 | 3.16M |
June 23, 2025 | 28.43 | 28.86 | 28.86 | 28.87 | 28.28 | 2.71M |
June 20, 2025 | 28.43 | 28.35 | 28.35 | 28.62 | 28.16 | 15.26M |
June 18, 2025 | 27.73 | 28.06 | 28.06 | 28.26 | 27.61 | 3.07M |
June 17, 2025 | 28.19 | 27.76 | 27.76 | 28.28 | 27.61 | 3.43M |
June 16, 2025 | 27.58 | 28.24 | 28.24 | 28.28 | 27.57 | 2.99M |
June 13, 2025 | 27.47 | 27.42 | 27.42 | 27.53 | 27.25 | 2.61M |
June 12, 2025 | 27.74 | 27.67 | 27.67 | 27.88 | 27.56 | 2.06M |
June 11, 2025 | 28.01 | 27.88 | 27.88 | 28.09 | 27.75 | 2.58M |