29.05
+0.15(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 28.9 | 29.05 | 29.05 | 29.12 | 28.53 | 117,740 |
September 05, 2025 | 29.19 | 28.9 | 28.9 | 29.5 | 28.58 | 110,808 |
September 04, 2025 | 28.79 | 29.05 | 29.05 | 29.08 | 28.55 | 262,800 |
September 03, 2025 | 28.83 | 28.76 | 28.76 | 29.09 | 28.29 | 136,028 |
September 02, 2025 | 28.64 | 28.96 | 28.96 | 29.08 | 28.57 | 91,600 |
August 29, 2025 | 29.02 | 29.01 | 29.01 | 29.13 | 28.87 | 79,128 |
August 28, 2025 | 29.06 | 28.9 | 28.9 | 29.06 | 28.67 | 65,000 |
August 27, 2025 | 28.55 | 28.79 | 28.79 | 29.09 | 28.55 | 87,300 |
August 26, 2025 | 28.32 | 28.76 | 28.76 | 28.97 | 28 | 122,014 |
August 25, 2025 | 28.42 | 28 | 28 | 28.6 | 28 | 89,239 |
August 22, 2025 | 27.26 | 28.46 | 28.46 | 28.74 | 27.26 | 120,328 |
August 21, 2025 | 27.05 | 27.05 | 27.05 | 27.37 | 26.93 | 92,700 |
August 20, 2025 | 26.86 | 27.27 | 27.27 | 27.35 | 26.78 | 90,900 |
August 19, 2025 | 26.84 | 26.76 | 26.76 | 27.16 | 26.69 | 72,506 |
August 18, 2025 | 26.47 | 26.81 | 26.82 | 26.86 | 26.32 | 64,824 |
August 15, 2025 | 26.97 | 26.54 | 26.54 | 27.09 | 26.38 | 242,040 |
August 14, 2025 | 26.89 | 26.79 | 26.79 | 27.18 | 26.19 | 60,500 |
August 13, 2025 | 26.88 | 27.19 | 27.19 | 27.23 | 26.47 | 89,000 |
August 12, 2025 | 25.41 | 26.67 | 26.67 | 26.72 | 25.41 | 106,240 |
August 11, 2025 | 25.04 | 25.33 | 25.33 | 25.41 | 24.91 | 84,400 |
August 08, 2025 | 25 | 24.95 | 24.95 | 25.2 | 24.66 | 70,132 |
August 07, 2025 | 25.3 | 24.91 | 24.91 | 25.72 | 24.69 | 132,500 |
August 06, 2025 | 24.97 | 24.89 | 24.84 | 25.1 | 24.76 | 93,850 |
August 05, 2025 | 24.98 | 25.01 | 25.01 | 25.05 | 24.42 | 107,700 |
August 04, 2025 | 24.75 | 24.95 | 24.95 | 25.08 | 24.6 | 82,936 |
August 01, 2025 | 25.18 | 24.75 | 24.75 | 25.8 | 24.54 | 108,522 |
July 31, 2025 | 25.46 | 25.48 | 25.48 | 25.66 | 25.34 | 96,737 |
July 30, 2025 | 26.32 | 25.74 | 25.74 | 26.44 | 25.56 | 105,200 |
July 29, 2025 | 26.69 | 26.18 | 26.18 | 26.69 | 26.15 | 113,313 |
July 28, 2025 | 26.59 | 26.43 | 26.43 | 26.66 | 26.31 | 119,400 |
July 25, 2025 | 26 | 26.4 | 26.4 | 26.58 | 25.9 | 124,022 |
July 24, 2025 | 26.41 | 25.88 | 25.88 | 26.98 | 25.86 | 199,000 |
July 23, 2025 | 27.21 | 26.34 | 26.34 | 27.39 | 25.5 | 276,600 |
July 22, 2025 | 29.28 | 27.27 | 27.27 | 29.8 | 27.17 | 311,400 |
July 21, 2025 | 29.84 | 29.87 | 29.87 | 30.24 | 29.84 | 94,000 |
July 18, 2025 | 30.2 | 29.79 | 29.79 | 30.28 | 29.53 | 76,522 |
July 17, 2025 | 29.54 | 29.96 | 29.96 | 30.14 | 29 | 78,000 |
July 16, 2025 | 29.4 | 29.6 | 29.6 | 30.1 | 28.94 | 101,401 |
July 15, 2025 | 30.18 | 29.21 | 29.21 | 30.18 | 29.17 | 79,300 |
July 14, 2025 | 29.68 | 30.25 | 30.25 | 30.3 | 29.68 | 57,313 |
July 11, 2025 | 30.05 | 29.79 | 29.79 | 30.21 | 29.73 | 82,105 |
July 10, 2025 | 30.18 | 30.42 | 30.42 | 30.77 | 30.18 | 71,130 |
July 09, 2025 | 30.41 | 30.26 | 30.26 | 30.59 | 30.07 | 59,226 |
July 08, 2025 | 30.06 | 30.23 | 30.23 | 30.64 | 30.06 | 85,500 |
July 07, 2025 | 30.07 | 29.96 | 29.96 | 30.64 | 29.72 | 110,338 |
July 03, 2025 | 29.85 | 30.38 | 30.38 | 30.41 | 29.85 | 37,400 |
July 02, 2025 | 29.18 | 29.68 | 29.68 | 29.69 | 29.03 | 70,700 |
July 01, 2025 | 27.98 | 28.99 | 28.99 | 29.56 | 27.98 | 92,433 |
June 30, 2025 | 28.43 | 28.25 | 28.25 | 28.56 | 28.15 | 85,000 |
June 27, 2025 | 28.1 | 28.25 | 28.25 | 28.3 | 26.94 | 270,900 |
June 26, 2025 | 27.25 | 27.96 | 27.96 | 27.97 | 27.17 | 72,618 |
June 25, 2025 | 27.49 | 27.27 | 27.27 | 27.63 | 27.23 | 72,100 |
June 24, 2025 | 27.5 | 27.68 | 27.68 | 28.22 | 27.38 | 91,800 |
June 23, 2025 | 26.3 | 27.39 | 27.39 | 27.39 | 26.3 | 66,126 |
June 20, 2025 | 26.94 | 26.58 | 26.58 | 27.11 | 26.41 | 101,900 |
June 18, 2025 | 26.48 | 26.66 | 26.66 | 26.96 | 26.48 | 46,200 |
June 17, 2025 | 26.7 | 26.52 | 26.52 | 26.93 | 26.45 | 39,048 |
June 16, 2025 | 27.08 | 26.99 | 26.99 | 27.34 | 26.8 | 58,000 |
June 13, 2025 | 27.67 | 27 | 27 | 28.08 | 26.93 | 52,602 |
June 12, 2025 | 27.88 | 28.2 | 28.2 | 28.31 | 27.18 | 85,500 |