29.40
-1.67(-5.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 31.89 | 29.4 | 29.4 | 32.04 | 29.07 | 7.44M |
October 02, 2025 | 30.5 | 31.07 | 31.07 | 31.82 | 29.81 | 6.65M |
October 01, 2025 | 33.1 | 29.91 | 29.91 | 33.12 | 29.9 | 9.18M |
September 30, 2025 | 31.17 | 29.69 | 29.69 | 31.29 | 28.31 | 9.75M |
September 29, 2025 | 35.06 | 31.76 | 31.76 | 35.52 | 31.65 | 8.74M |
September 26, 2025 | 35 | 34.64 | 34.64 | 35.47 | 33.96 | 3.09M |
September 25, 2025 | 33.97 | 34.78 | 34.78 | 35.55 | 33.13 | 4.45M |
September 24, 2025 | 38.32 | 35.12 | 35.12 | 38.4 | 34.57 | 6.3M |
September 23, 2025 | 41.58 | 37.66 | 37.66 | 41.79 | 37.54 | 5.27M |
September 22, 2025 | 41.56 | 41.3 | 41.3 | 42.22 | 41.02 | 2.61M |
September 19, 2025 | 44.11 | 42.3 | 42.3 | 44.68 | 41.52 | 5.9M |
September 18, 2025 | 42.51 | 43.81 | 43.81 | 44.99 | 42.39 | 3.49M |
September 17, 2025 | 41.35 | 41.95 | 41.95 | 42.27 | 39.5 | 4.16M |
September 16, 2025 | 42.25 | 41.59 | 41.59 | 42.25 | 40.6 | 2.45M |
September 15, 2025 | 40.05 | 41.95 | 41.95 | 42.2 | 39.41 | 3.74M |
September 12, 2025 | 38.21 | 39.66 | 39.66 | 40.13 | 38.05 | 3.7M |
September 11, 2025 | 36.46 | 38.13 | 38.13 | 39.08 | 36.17 | 2.99M |
September 10, 2025 | 39.07 | 36.91 | 36.91 | 39.09 | 36.07 | 3.22M |
September 09, 2025 | 37.03 | 37.72 | 37.72 | 38.1 | 36.77 | 2.56M |
September 08, 2025 | 37.6 | 37.21 | 37.21 | 37.99 | 36.16 | 2.53M |
September 05, 2025 | 38.99 | 37.26 | 37.26 | 39.55 | 35.31 | 3.44M |
September 04, 2025 | 35.87 | 37.18 | 37.18 | 37.33 | 34.76 | 3.1M |
September 03, 2025 | 36.71 | 35.29 | 35.29 | 36.74 | 35.09 | 1.92M |
September 02, 2025 | 34.82 | 36.36 | 36.36 | 36.7 | 34.15 | 2.91M |
August 29, 2025 | 38.74 | 36.88 | 36.88 | 38.85 | 36.56 | 3.71M |
August 28, 2025 | 35.2 | 37.72 | 37.72 | 38.15 | 35.15 | 6.38M |
August 27, 2025 | 34.42 | 34.71 | 34.71 | 34.97 | 33.02 | 2.96M |
August 26, 2025 | 33.8 | 34.48 | 34.48 | 34.86 | 33.4 | 2.94M |
August 25, 2025 | 34.38 | 33.95 | 33.95 | 35 | 33.16 | 3.95M |
August 22, 2025 | 29.99 | 33.76 | 33.76 | 34.29 | 29.44 | 4.17M |
August 21, 2025 | 30.05 | 29.77 | 29.77 | 30.59 | 29.5 | 1.92M |
August 20, 2025 | 30.55 | 30.29 | 30.29 | 30.64 | 28.72 | 3.97M |
August 19, 2025 | 33.85 | 31.24 | 31.24 | 34.09 | 30.8 | 4.2M |
August 18, 2025 | 32.65 | 33.97 | 33.97 | 34.95 | 31.88 | 3.72M |
August 15, 2025 | 33.65 | 33.3 | 33.3 | 34.49 | 31.72 | 3.3M |
August 14, 2025 | 32.64 | 33.52 | 33.52 | 33.79 | 31.24 | 3.9M |
August 13, 2025 | 32.35 | 33.93 | 33.93 | 34.36 | 31.36 | 5.69M |
August 12, 2025 | 28.29 | 31.55 | 31.55 | 31.58 | 28.29 | 4.51M |
August 11, 2025 | 28.61 | 28.11 | 28.11 | 30.37 | 27.76 | 4.49M |
August 08, 2025 | 32.2 | 28.67 | 28.67 | 33.04 | 28.38 | 5.97M |
August 07, 2025 | 36 | 30.62 | 30.62 | 41.48 | 29.91 | 9.17M |
August 06, 2025 | 32.7 | 31.36 | 31.36 | 33.18 | 30.82 | 3.1M |
August 05, 2025 | 33.22 | 32.73 | 32.73 | 33.73 | 31.86 | 3.63M |
August 04, 2025 | 30.35 | 32.21 | 32.21 | 32.34 | 29.77 | 3.26M |
August 01, 2025 | 28.68 | 29.12 | 29.12 | 30.25 | 27.65 | 2.62M |
July 31, 2025 | 30.41 | 30.05 | 30.05 | 30.92 | 29.62 | 2.32M |
July 30, 2025 | 29.34 | 29.94 | 29.94 | 30.84 | 29.33 | 2.93M |
July 29, 2025 | 31.59 | 29.08 | 29.08 | 32 | 28.64 | 3.72M |
July 28, 2025 | 32.4 | 31.09 | 31.09 | 33 | 30.56 | 2.26M |
July 25, 2025 | 32.53 | 31.47 | 31.47 | 32.67 | 30.8 | 3.19M |
July 24, 2025 | 32.53 | 32.2 | 32.2 | 33.95 | 32.1 | 2.88M |
July 23, 2025 | 32.62 | 33.64 | 33.64 | 34.09 | 32.33 | 4.05M |
July 22, 2025 | 30.2 | 31.66 | 31.66 | 31.87 | 29.75 | 4.13M |
July 21, 2025 | 32.56 | 31.31 | 31.31 | 34.29 | 31.22 | 5.89M |
July 18, 2025 | 30.13 | 31.12 | 31.12 | 31.95 | 30.09 | 5.87M |
July 17, 2025 | 26 | 29.5 | 29.5 | 29.85 | 25.85 | 9.59M |
July 16, 2025 | 23.62 | 23.53 | 23.53 | 23.84 | 22.79 | 1.89M |
July 15, 2025 | 23.69 | 23.49 | 23.49 | 24.09 | 23.33 | 1.38M |
July 14, 2025 | 22.98 | 23.69 | 23.69 | 23.77 | 22.55 | 1.33M |
July 11, 2025 | 23.01 | 23.01 | 23.01 | 23.93 | 22.93 | 1.4M |