30.95
+0.97(+3.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 30.23 | 30.95 | 30.95 | 31.44 | 30.12 | 332,733 |
October 02, 2025 | 30.01 | 29.98 | 29.98 | 30.25 | 29.49 | 304,100 |
October 01, 2025 | 30.35 | 29.96 | 29.96 | 30.5 | 29.43 | 375,800 |
September 30, 2025 | 30.26 | 30.45 | 30.45 | 30.55 | 30.01 | 345,300 |
September 29, 2025 | 31.08 | 30.34 | 30.34 | 31.18 | 30.22 | 259,444 |
September 26, 2025 | 30.47 | 30.72 | 30.72 | 30.9 | 30.43 | 261,309 |
September 25, 2025 | 30.89 | 30.5 | 30.5 | 30.89 | 30.21 | 298,800 |
September 24, 2025 | 31 | 30.88 | 30.88 | 31.22 | 30.6 | 409,100 |
September 23, 2025 | 31.72 | 31 | 31 | 32.05 | 30.94 | 570,525 |
September 22, 2025 | 31.46 | 31.62 | 31.62 | 32.33 | 31.12 | 437,100 |
September 19, 2025 | 31.79 | 31.34 | 31.34 | 31.83 | 30.95 | 1.38M |
September 18, 2025 | 31.65 | 31.8 | 31.8 | 31.99 | 31.2 | 1.03M |
September 17, 2025 | 32.32 | 31.18 | 31.18 | 32.8 | 31.17 | 526,800 |
September 16, 2025 | 32.19 | 32.32 | 32.32 | 32.48 | 31.85 | 402,000 |
September 15, 2025 | 32.13 | 32.26 | 32.26 | 32.39 | 31.81 | 373,200 |
September 12, 2025 | 33.25 | 31.83 | 31.83 | 33.25 | 31.73 | 492,450 |
September 11, 2025 | 32.07 | 33.28 | 33.28 | 33.32 | 31.84 | 493,792 |
September 10, 2025 | 32.66 | 31.86 | 31.86 | 32.66 | 31.73 | 512,120 |
September 09, 2025 | 32.43 | 32.77 | 32.77 | 32.8 | 32.02 | 344,400 |
September 08, 2025 | 32.2 | 32.33 | 32.33 | 32.53 | 31.62 | 447,000 |
September 05, 2025 | 33.13 | 32.11 | 32.11 | 33.43 | 32.05 | 424,000 |
September 04, 2025 | 33.06 | 33.12 | 33.12 | 33.16 | 32.56 | 432,500 |
September 03, 2025 | 32.12 | 32.82 | 32.82 | 32.84 | 32.11 | 592,948 |
September 02, 2025 | 32.19 | 32.1 | 32.1 | 32.7 | 31.9 | 528,236 |
August 29, 2025 | 33.41 | 32.59 | 32.59 | 33.45 | 32.51 | 595,250 |
August 28, 2025 | 33.09 | 33.28 | 33.28 | 33.45 | 32.79 | 347,117 |
August 27, 2025 | 32.48 | 33.23 | 33.23 | 33.34 | 32.48 | 339,734 |
August 26, 2025 | 32.82 | 32.72 | 32.72 | 33.5 | 32.55 | 518,018 |
August 25, 2025 | 33.48 | 33.09 | 33.09 | 33.75 | 32.91 | 513,500 |
August 22, 2025 | 32.16 | 33.62 | 33.62 | 33.71 | 32.1 | 863,923 |
August 21, 2025 | 31.42 | 31.89 | 31.89 | 32.12 | 31.34 | 660,200 |
August 20, 2025 | 31.8 | 31.75 | 31.75 | 32.2 | 31.54 | 516,300 |
August 19, 2025 | 31.75 | 31.91 | 31.91 | 32.4 | 31.72 | 693,931 |
August 18, 2025 | 31.67 | 31.61 | 31.61 | 32.2 | 31.53 | 485,352 |
August 15, 2025 | 31.65 | 31.69 | 31.69 | 32.37 | 31.65 | 680,602 |
August 14, 2025 | 31.11 | 31.47 | 31.47 | 31.98 | 31.11 | 692,700 |
August 13, 2025 | 31.56 | 31.34 | 31.34 | 31.8 | 30.78 | 494,428 |
August 12, 2025 | 31.09 | 31.54 | 31.54 | 31.88 | 30.93 | 496,150 |
August 11, 2025 | 30.63 | 30.83 | 30.83 | 31.41 | 30.63 | 701,300 |
August 08, 2025 | 31 | 30.83 | 30.83 | 31 | 30.32 | 634,921 |
August 07, 2025 | 31.23 | 31.03 | 31.03 | 31.64 | 30.73 | 458,300 |
August 06, 2025 | 30.36 | 31.09 | 31.09 | 31.28 | 30.32 | 523,446 |
August 05, 2025 | 30.35 | 30.5 | 30.5 | 30.66 | 30.07 | 611,311 |
August 04, 2025 | 30.07 | 30.42 | 30.42 | 31.2 | 30.02 | 554,100 |
August 01, 2025 | 30.72 | 29.76 | 29.76 | 30.78 | 29.51 | 722,240 |
July 31, 2025 | 33.75 | 31.01 | 31.01 | 33.99 | 28.9 | 1.05M |
July 30, 2025 | 29.61 | 29.7 | 29.7 | 30.26 | 29.39 | 890,349 |
July 29, 2025 | 28.9 | 29.62 | 29.62 | 29.64 | 28.51 | 543,900 |
July 28, 2025 | 28.24 | 29 | 29 | 29.07 | 28.09 | 530,500 |
July 25, 2025 | 28.29 | 28.27 | 28.27 | 28.4 | 27.77 | 428,411 |
July 24, 2025 | 28.2 | 28.13 | 28.13 | 28.82 | 27.93 | 459,649 |
July 23, 2025 | 28.3 | 28.2 | 28.2 | 28.42 | 27.8 | 372,600 |
July 22, 2025 | 28.27 | 28.26 | 28.26 | 29.02 | 28.03 | 476,300 |
July 21, 2025 | 27.08 | 28.03 | 28.03 | 28.04 | 27.01 | 759,706 |
July 18, 2025 | 28.38 | 26.88 | 26.88 | 28.62 | 26.85 | 621,403 |
July 17, 2025 | 27.76 | 27.97 | 27.97 | 28.32 | 27.58 | 509,287 |
July 16, 2025 | 27.52 | 27.78 | 27.78 | 28.01 | 27.28 | 488,100 |
July 15, 2025 | 27.78 | 27.24 | 27.24 | 27.97 | 27.11 | 581,800 |
July 14, 2025 | 28.24 | 27.57 | 27.57 | 28.41 | 27.1 | 496,929 |
July 11, 2025 | 29.12 | 28.69 | 28.69 | 29.49 | 28.68 | 255,200 |