30.27
+0.46(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 2,000 |
October 02, 2025 | 29.85 | 29.81 | 29.81 | 30.1 | 29.78 | 5,400 |
October 01, 2025 | 30.37 | 30.1 | 30.1 | 30.45 | 30.02 | 6,547 |
September 30, 2025 | 31.11 | 30.66 | 30.66 | 31.11 | 30.48 | 6,937 |
September 29, 2025 | 30.45 | 31.18 | 31.18 | 31.18 | 30.45 | 4,600 |
September 26, 2025 | 31.28 | 31.18 | 31.18 | 31.28 | 31.11 | 5,730 |
September 25, 2025 | 31.13 | 31.01 | 31.01 | 31.5 | 30.9 | 9,000 |
September 24, 2025 | 31.6 | 31.2 | 31.2 | 32.48 | 31.2 | 9,300 |
September 23, 2025 | 32 | 31.47 | 31.47 | 32 | 31.47 | 4,108 |
September 22, 2025 | 31.92 | 31.66 | 31.66 | 31.92 | 31.66 | 5,500 |
September 19, 2025 | 32.23 | 31.2 | 31.2 | 33.9 | 29.34 | 23,300 |
September 18, 2025 | 31.95 | 32.39 | 32.39 | 32.5 | 31.95 | 12,530 |
September 17, 2025 | 31.61 | 31.55 | 31.55 | 32 | 31.55 | 7,700 |
September 16, 2025 | 31.95 | 31.44 | 31.44 | 32 | 31.44 | 3,000 |
September 15, 2025 | 31.87 | 31.6 | 31.6 | 32 | 31.6 | 6,200 |
September 12, 2025 | 31.42 | 31.55 | 31.55 | 32 | 31.35 | 2,600 |
September 11, 2025 | 32 | 31.81 | 31.81 | 32 | 31.81 | 3,400 |
September 10, 2025 | 31.51 | 31.58 | 31.58 | 31.58 | 31.4 | 7,826 |
September 09, 2025 | 31.85 | 31.5 | 31.5 | 31.86 | 31.5 | 2,200 |
September 08, 2025 | 31.58 | 31.59 | 31.59 | 31.97 | 31.55 | 3,700 |
September 05, 2025 | 31.98 | 31.71 | 31.71 | 32 | 31.71 | 4,000 |
September 04, 2025 | 31.57 | 31.9 | 31.9 | 32 | 31.57 | 3,132 |
September 03, 2025 | 31.01 | 31.36 | 31.36 | 31.81 | 31.01 | 8,120 |
September 02, 2025 | 31.02 | 31.41 | 31.21 | 31.81 | 31.02 | 4,936 |
August 29, 2025 | 31.46 | 31.68 | 31.48 | 31.69 | 31.46 | 2,800 |
August 28, 2025 | 31.58 | 31.52 | 31.32 | 31.78 | 31.52 | 1,800 |
August 27, 2025 | 31.55 | 31.21 | 31.01 | 31.55 | 31.21 | 6,100 |
August 26, 2025 | 31.75 | 31.46 | 31.26 | 31.75 | 31.4 | 3,932 |
August 25, 2025 | 30.75 | 31.07 | 30.87 | 31.75 | 30.75 | 8,100 |
August 22, 2025 | 30.49 | 31.85 | 31.65 | 32.5 | 30.45 | 11,400 |
August 21, 2025 | 29.5 | 29.65 | 29.65 | 29.77 | 29.5 | 3,300 |
August 20, 2025 | 27.85 | 29.76 | 29.76 | 29.8 | 27.85 | 6,623 |
August 19, 2025 | 29.27 | 29.3 | 29.3 | 29.8 | 28.85 | 11,333 |
August 18, 2025 | 28.9 | 28.76 | 28.76 | 29.04 | 28.76 | 6,300 |
August 15, 2025 | 30.5 | 28.85 | 28.85 | 30.5 | 28.44 | 31,800 |
August 14, 2025 | 30.53 | 30.26 | 30.26 | 30.53 | 30.26 | 3,200 |
August 13, 2025 | 30.24 | 30.85 | 30.85 | 31.64 | 30.22 | 13,900 |
August 12, 2025 | 28.37 | 29.52 | 29.52 | 29.52 | 28.37 | 6,235 |
August 11, 2025 | 28.46 | 28.29 | 28.29 | 29.51 | 27.71 | 4,307 |
August 08, 2025 | 27.99 | 28.25 | 28.25 | 28.39 | 27.99 | 3,103 |
August 07, 2025 | 28 | 27.95 | 27.95 | 28.08 | 26.81 | 8,800 |
August 06, 2025 | 28.01 | 28.07 | 28.07 | 28.5 | 28.01 | 4,706 |
August 05, 2025 | 28.3 | 27.93 | 27.93 | 28.3 | 27.7 | 9,300 |
August 04, 2025 | 28.59 | 28.36 | 28.36 | 29.2 | 27.81 | 5,416 |
August 01, 2025 | 28.55 | 27.86 | 27.86 | 28.76 | 27.86 | 28,000 |
July 31, 2025 | 28.63 | 28.71 | 28.71 | 30.19 | 28.5 | 10,000 |
July 30, 2025 | 28.75 | 28.74 | 28.74 | 28.75 | 28.5 | 6,442 |
July 29, 2025 | 29.25 | 28.73 | 28.73 | 29.26 | 28.73 | 4,300 |
July 28, 2025 | 29.52 | 29.44 | 29.44 | 29.52 | 29.44 | 2,232 |
July 25, 2025 | 29.28 | 29.27 | 29.27 | 29.38 | 29.26 | 2,027 |
July 24, 2025 | 29.55 | 29.38 | 29.38 | 29.55 | 29.38 | 2,300 |
July 23, 2025 | 30.06 | 29.9 | 29.9 | 30.06 | 29.9 | 2,300 |
July 22, 2025 | 30.06 | 30 | 30 | 30.34 | 30 | 7,100 |
July 21, 2025 | 29.05 | 29.8 | 29.8 | 29.8 | 29.05 | 8,706 |
July 18, 2025 | 29.52 | 28.86 | 28.86 | 29.52 | 28.58 | 8,300 |
July 17, 2025 | 29.4 | 29.13 | 29.13 | 29.4 | 29.13 | 6,200 |
July 16, 2025 | 28.95 | 28.78 | 28.78 | 30 | 28.5 | 6,200 |
July 15, 2025 | 29.82 | 28.7 | 28.7 | 29.82 | 28.7 | 7,427 |
July 14, 2025 | 30 | 29.81 | 29.81 | 30.19 | 29.76 | 4,730 |
July 11, 2025 | 29.32 | 29.92 | 29.92 | 29.97 | 29.25 | 5,128 |