30.91
-0.26(-0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.28 | 30.91 | 30.91 | 31.55 | 30.74 | 93,900 |
September 04, 2025 | 30.84 | 31.17 | 31.17 | 31.18 | 30.68 | 94,600 |
September 03, 2025 | 30.68 | 30.71 | 30.71 | 31 | 30.46 | 98,800 |
September 02, 2025 | 30.68 | 30.79 | 30.79 | 31 | 30.44 | 112,205 |
August 29, 2025 | 31.18 | 30.94 | 30.94 | 31.49 | 30.91 | 102,200 |
August 28, 2025 | 31.34 | 31.09 | 31.09 | 31.34 | 30.86 | 134,400 |
August 27, 2025 | 30.82 | 31.16 | 31.16 | 31.27 | 30.77 | 181,400 |
August 26, 2025 | 30.59 | 30.9 | 30.9 | 31.05 | 30.47 | 136,238 |
August 25, 2025 | 30.82 | 30.53 | 30.53 | 30.87 | 30.42 | 94,222 |
August 22, 2025 | 29.65 | 30.94 | 30.94 | 31.02 | 29.65 | 195,500 |
August 21, 2025 | 29.5 | 29.51 | 29.51 | 29.68 | 29.38 | 95,539 |
August 20, 2025 | 29.69 | 29.62 | 29.62 | 29.72 | 29.42 | 135,000 |
August 19, 2025 | 29.51 | 29.47 | 29.47 | 29.86 | 29.39 | 129,126 |
August 18, 2025 | 29.2 | 29.59 | 29.59 | 29.59 | 29.11 | 138,712 |
August 15, 2025 | 30.03 | 29.22 | 29.22 | 30.03 | 29.21 | 339,037 |
August 14, 2025 | 29.65 | 29.95 | 29.95 | 29.97 | 29.4 | 213,544 |
August 13, 2025 | 29.91 | 29.95 | 29.95 | 30 | 29.64 | 163,600 |
August 12, 2025 | 28.76 | 29.66 | 29.66 | 29.68 | 28.72 | 160,012 |
August 11, 2025 | 28.58 | 28.59 | 28.59 | 28.66 | 28.31 | 140,635 |
August 08, 2025 | 28.45 | 28.47 | 28.47 | 28.59 | 28.06 | 101,100 |
August 07, 2025 | 28.35 | 28.24 | 28.24 | 28.38 | 27.94 | 187,900 |
August 06, 2025 | 28.3 | 28.18 | 28.18 | 28.48 | 28.13 | 123,522 |
August 05, 2025 | 28.11 | 28.31 | 28.31 | 28.35 | 27.83 | 150,288 |
August 04, 2025 | 27.78 | 28.27 | 28.27 | 28.32 | 27.71 | 167,600 |
August 01, 2025 | 28.47 | 28.16 | 28.16 | 28.78 | 27.87 | 229,126 |
July 31, 2025 | 29 | 28.64 | 28.64 | 29.3 | 28.48 | 256,300 |
July 30, 2025 | 29.35 | 29.15 | 29.15 | 29.57 | 28.78 | 314,500 |
July 29, 2025 | 30.05 | 29.34 | 29.34 | 30.05 | 29.31 | 207,847 |
July 28, 2025 | 29.42 | 29.78 | 29.78 | 29.83 | 29.26 | 261,000 |
July 25, 2025 | 29.03 | 29.39 | 29.39 | 29.54 | 28.8 | 338,139 |
July 24, 2025 | 30.03 | 29.05 | 29.05 | 30.32 | 29 | 213,600 |
July 23, 2025 | 30.53 | 30.04 | 30.04 | 30.93 | 29.72 | 302,940 |
July 22, 2025 | 32.2 | 30.39 | 30.39 | 32.2 | 30.39 | 433,445 |
July 21, 2025 | 31.71 | 31.55 | 31.55 | 32.06 | 31.54 | 152,900 |
July 18, 2025 | 32 | 31.62 | 31.62 | 32.08 | 31.5 | 152,500 |
July 17, 2025 | 31.4 | 31.75 | 31.75 | 31.89 | 31.22 | 144,000 |
July 16, 2025 | 31.18 | 31.42 | 31.42 | 31.49 | 30.78 | 167,400 |
July 15, 2025 | 31.78 | 31.04 | 31.04 | 31.79 | 31.03 | 142,603 |
July 14, 2025 | 31.5 | 31.72 | 31.72 | 31.84 | 31.44 | 114,300 |
July 11, 2025 | 31.65 | 31.41 | 31.41 | 31.73 | 31.37 | 122,549 |
July 10, 2025 | 31.74 | 31.87 | 31.87 | 32.14 | 31.5 | 204,043 |
July 09, 2025 | 32.07 | 31.85 | 31.85 | 32.14 | 31.63 | 166,100 |
July 08, 2025 | 31.76 | 31.92 | 31.92 | 32.2 | 31.64 | 200,300 |
July 07, 2025 | 31.9 | 31.76 | 31.76 | 32.23 | 31.64 | 251,300 |
July 03, 2025 | 32.07 | 32.1 | 32.1 | 32.3 | 31.25 | 184,900 |
July 02, 2025 | 31.67 | 31.85 | 31.85 | 31.9 | 31.13 | 124,147 |
July 01, 2025 | 30.44 | 31.5 | 31.5 | 31.72 | 30.37 | 144,746 |
June 30, 2025 | 30.76 | 30.54 | 30.54 | 30.88 | 30.51 | 147,000 |
June 27, 2025 | 30.65 | 30.57 | 30.57 | 30.81 | 30.41 | 375,300 |
June 26, 2025 | 29.94 | 30.56 | 30.56 | 30.59 | 29.9 | 104,300 |
June 25, 2025 | 29.93 | 29.8 | 29.8 | 30.01 | 29.65 | 127,401 |
June 24, 2025 | 30.11 | 29.92 | 29.92 | 30.41 | 29.84 | 597,726 |
June 23, 2025 | 28.85 | 29.88 | 29.88 | 29.9 | 28.85 | 160,700 |
June 20, 2025 | 29.25 | 28.99 | 28.99 | 29.31 | 28.91 | 264,940 |
June 18, 2025 | 29 | 29.12 | 29.12 | 29.28 | 28.85 | 113,148 |
June 17, 2025 | 28.91 | 28.88 | 28.88 | 29.11 | 28.72 | 116,030 |
June 16, 2025 | 29.46 | 29.05 | 29.05 | 29.5 | 28.94 | 133,436 |
June 13, 2025 | 29.61 | 29.17 | 29.17 | 29.61 | 29.08 | 150,349 |
June 12, 2025 | 29.85 | 29.92 | 29.92 | 29.98 | 29.66 | 74,147 |
June 11, 2025 | 30.36 | 30.01 | 30.01 | 30.38 | 29.91 | 96,200 |