29.56
-0.33(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 29.7 | 29.56 | 29.56 | 29.88 | 29.56 | 2,632 |
| October 22, 2025 | 30 | 29.89 | 29.89 | 30.12 | 29.5 | 4,500 |
| October 21, 2025 | 30.08 | 30.47 | 30.47 | 30.47 | 30 | 3,900 |
| October 20, 2025 | 30.2 | 30.49 | 30.49 | 30.5 | 29.95 | 10,936 |
| October 17, 2025 | 29.81 | 30.29 | 30.29 | 30.3 | 29.33 | 4,425 |
| October 16, 2025 | 30.37 | 30.45 | 30.45 | 30.47 | 29.85 | 7,000 |
| October 15, 2025 | 30.7 | 29.87 | 29.87 | 31.5 | 29.87 | 15,429 |
| October 14, 2025 | 30.53 | 30.34 | 30.34 | 30.89 | 30.28 | 10,300 |
| October 13, 2025 | 29.5 | 30.79 | 30.79 | 30.79 | 28.74 | 41,500 |
| October 10, 2025 | 30 | 29.26 | 29.26 | 30.89 | 29.21 | 14,411 |
| October 09, 2025 | 30.32 | 30.1 | 30.1 | 30.62 | 29.88 | 4,730 |
| October 08, 2025 | 30.08 | 30.79 | 30.79 | 30.79 | 29.75 | 4,900 |
| October 07, 2025 | 30.15 | 30.08 | 30.08 | 30.93 | 29.75 | 25,741 |
| October 06, 2025 | 29.51 | 30.15 | 30.15 | 30.5 | 29.21 | 27,401 |
| October 03, 2025 | 29.23 | 29.58 | 29.58 | 29.82 | 28.41 | 8,517 |
| October 02, 2025 | 29.87 | 29.45 | 29.45 | 29.87 | 29 | 5,205 |
| October 01, 2025 | 28.28 | 29.65 | 29.65 | 29.9 | 28.28 | 10,100 |
| September 30, 2025 | 28.3 | 29.15 | 29.15 | 29.24 | 28.16 | 10,914 |
| September 29, 2025 | 28.7 | 28.53 | 28.53 | 28.78 | 28.24 | 4,600 |
| September 26, 2025 | 26.56 | 28.64 | 28.64 | 29.32 | 26.56 | 14,644 |
| September 25, 2025 | 27.15 | 26.56 | 26.56 | 27.44 | 26.5 | 9,500 |
| September 24, 2025 | 27.95 | 27.52 | 27.52 | 27.95 | 27.23 | 17,100 |
| September 23, 2025 | 27.7 | 27.77 | 27.77 | 28.06 | 27.5 | 11,844 |
| September 22, 2025 | 28 | 27.63 | 27.63 | 28.47 | 27.5 | 12,422 |
| September 19, 2025 | 28.78 | 28.27 | 28.27 | 29.08 | 27.84 | 16,194 |
| September 18, 2025 | 28.24 | 28.47 | 28.47 | 30 | 28 | 60,300 |
| September 17, 2025 | 28.73 | 28.48 | 28.48 | 28.76 | 27.5 | 17,800 |
| September 16, 2025 | 29.83 | 28.45 | 28.45 | 29.83 | 27.71 | 28,921 |
| September 15, 2025 | 29.01 | 29.59 | 29.59 | 30.29 | 29.01 | 63,400 |
| September 12, 2025 | 28.58 | 29.05 | 29.05 | 29.05 | 27.63 | 37,215 |
| September 11, 2025 | 27.46 | 28.38 | 28.38 | 28.95 | 27.46 | 21,813 |
| September 10, 2025 | 26.77 | 27.37 | 27.37 | 28.21 | 26.77 | 32,448 |
| September 09, 2025 | 26.29 | 26.69 | 26.69 | 26.79 | 26.1 | 23,622 |
| September 08, 2025 | 24.26 | 26.14 | 26.14 | 26.14 | 24.2 | 36,246 |
| September 05, 2025 | 22.6 | 24.17 | 24.17 | 24.25 | 22.54 | 44,103 |
| September 04, 2025 | 24.07 | 22.49 | 22.49 | 24.16 | 22 | 39,804 |
| September 03, 2025 | 23.45 | 24.07 | 24.07 | 25.58 | 22.5 | 78,000 |
| September 02, 2025 | 22.15 | 22.11 | 22.11 | 22.44 | 22.1 | 18,437 |
| August 29, 2025 | 20.99 | 22.15 | 22.15 | 22.24 | 20.66 | 5,000 |
| August 28, 2025 | 22.85 | 20.97 | 20.97 | 22.85 | 20.96 | 13,600 |
| August 27, 2025 | 22.45 | 22.55 | 22.55 | 22.59 | 22 | 12,600 |
| August 26, 2025 | 20.42 | 22.49 | 22.49 | 22.49 | 20.38 | 8,456 |
| August 25, 2025 | 20.5 | 20.25 | 20.25 | 20.5 | 20.13 | 2,000 |
| August 22, 2025 | 19.04 | 19.95 | 19.95 | 20.5 | 19.04 | 14,300 |
| August 21, 2025 | 19.55 | 19.04 | 19.04 | 19.55 | 19 | 2,802 |
| August 20, 2025 | 19.72 | 18.99 | 18.99 | 19.84 | 18.56 | 16,306 |
| August 19, 2025 | 19.72 | 19.36 | 19.36 | 19.72 | 19.19 | 4,334 |
| August 18, 2025 | 19.32 | 19.26 | 19.26 | 19.8 | 19.26 | 4,100 |
| August 15, 2025 | 19.28 | 19.57 | 19.57 | 19.76 | 19.23 | 11,400 |
| August 14, 2025 | 19.51 | 19.45 | 19.45 | 19.77 | 19.16 | 2,908 |
| August 13, 2025 | 19.62 | 19.26 | 19.26 | 19.75 | 19.17 | 5,000 |
| August 12, 2025 | 19.38 | 19.34 | 19.34 | 19.43 | 18.99 | 3,904 |
| August 11, 2025 | 19.45 | 18.95 | 18.95 | 19.55 | 18.91 | 11,823 |
| August 08, 2025 | 19.8 | 19.42 | 19.42 | 19.85 | 19.3 | 6,200 |
| August 07, 2025 | 19.9 | 19.75 | 19.75 | 19.99 | 19.66 | 3,742 |
| August 06, 2025 | 19.75 | 19.78 | 19.78 | 19.82 | 19.27 | 3,925 |
| August 05, 2025 | 19.25 | 19.31 | 19.31 | 19.75 | 19.25 | 6,319 |
| August 04, 2025 | 19.01 | 19.32 | 19.32 | 19.35 | 18.83 | 5,504 |
| August 01, 2025 | 18.69 | 18.93 | 18.93 | 19.72 | 18.2 | 10,300 |
| July 31, 2025 | 19.18 | 18.7 | 18.7 | 19.18 | 18.51 | 13,200 |