28.45
-0.08(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.6 | 28.45 | 28.45 | 28.95 | 28.23 | 1.3M |
September 04, 2025 | 28.69 | 28.53 | 28.53 | 28.71 | 28.33 | 1.45M |
September 03, 2025 | 28.87 | 28.66 | 28.66 | 28.92 | 28.49 | 1.21M |
September 02, 2025 | 28.66 | 28.66 | 28.66 | 28.86 | 28.48 | 1.09M |
August 29, 2025 | 28.73 | 28.63 | 28.63 | 28.97 | 28.51 | 1.01M |
August 28, 2025 | 29.04 | 28.64 | 28.64 | 29.32 | 28.62 | 989,143 |
August 27, 2025 | 28.61 | 29.12 | 29.12 | 29.14 | 28.54 | 612,200 |
August 26, 2025 | 29.25 | 28.74 | 28.74 | 29.45 | 28.56 | 930,219 |
August 25, 2025 | 29.98 | 29.28 | 29.28 | 29.98 | 29.23 | 935,908 |
August 22, 2025 | 29.63 | 30.17 | 30.17 | 30.36 | 29.51 | 1.12M |
August 21, 2025 | 28.75 | 29.37 | 29.37 | 29.52 | 28.57 | 1.18M |
August 20, 2025 | 28.68 | 28.84 | 28.84 | 29.26 | 28.65 | 768,108 |
August 19, 2025 | 28.45 | 28.71 | 28.71 | 28.98 | 28.29 | 819,200 |
August 18, 2025 | 28.41 | 28.31 | 28.31 | 28.62 | 28.14 | 1.08M |
August 15, 2025 | 29.15 | 28.41 | 28.41 | 29.33 | 28.28 | 1.28M |
August 14, 2025 | 29.5 | 29.04 | 29.04 | 29.58 | 28.92 | 965,300 |
August 13, 2025 | 29.12 | 29.74 | 29.74 | 29.88 | 28.94 | 3.48M |
August 12, 2025 | 28.94 | 29.09 | 29.09 | 29.31 | 28.54 | 2.34M |
August 11, 2025 | 29.47 | 28.89 | 28.89 | 29.64 | 28.63 | 1.45M |
August 08, 2025 | 30.02 | 29.45 | 29.45 | 30.29 | 29.41 | 1.06M |
August 07, 2025 | 29.79 | 30.01 | 30.01 | 30.1 | 29.51 | 775,100 |
August 06, 2025 | 30.02 | 29.79 | 29.79 | 30.24 | 29.73 | 824,400 |
August 05, 2025 | 30.64 | 30.02 | 30.02 | 30.78 | 29.99 | 1.15M |
August 04, 2025 | 30.03 | 30.66 | 30.66 | 30.91 | 30.03 | 1M |
August 01, 2025 | 30.48 | 30.05 | 30.05 | 30.63 | 30.02 | 916,100 |
July 31, 2025 | 30.87 | 30.46 | 30.46 | 31.05 | 30.33 | 1.28M |
July 30, 2025 | 31.14 | 31.1 | 31.1 | 31.82 | 31 | 1.74M |
July 29, 2025 | 32.1 | 31.53 | 31.53 | 32.37 | 31.5 | 1M |
July 28, 2025 | 32.99 | 32.07 | 32.07 | 33.19 | 32.07 | 867,200 |
July 25, 2025 | 32.98 | 33.19 | 33.19 | 33.32 | 32.86 | 818,843 |
July 24, 2025 | 33.32 | 32.87 | 32.87 | 33.44 | 32.72 | 1.15M |
July 23, 2025 | 33.17 | 32.61 | 32.61 | 33.44 | 32.47 | 781,100 |
July 22, 2025 | 32.73 | 32.87 | 32.87 | 33.48 | 32.73 | 2.27M |
July 21, 2025 | 33 | 32.75 | 32.75 | 33.24 | 32.66 | 1.45M |
July 18, 2025 | 33.59 | 32.73 | 32.73 | 33.64 | 32.63 | 832,703 |
July 17, 2025 | 33.07 | 33.36 | 33.36 | 33.54 | 32.73 | 1.36M |
July 16, 2025 | 33.01 | 33.07 | 33.07 | 33.73 | 33 | 1.29M |
July 15, 2025 | 34.12 | 33.06 | 33.06 | 34.19 | 33.04 | 1.51M |
July 14, 2025 | 32.97 | 34.05 | 34.05 | 34.1 | 32.69 | 1.87M |
July 11, 2025 | 32.48 | 32.89 | 32.89 | 32.93 | 31.9 | 2.72M |
July 10, 2025 | 31.19 | 32.31 | 32.31 | 33.84 | 30.47 | 3.38M |
July 09, 2025 | 31.78 | 32.34 | 32.34 | 32.36 | 31.31 | 2.37M |
July 08, 2025 | 31.52 | 31.87 | 31.87 | 32.09 | 31.49 | 1.24M |
July 07, 2025 | 31.88 | 31.58 | 31.58 | 32.13 | 31.29 | 1.88M |
July 03, 2025 | 32.12 | 32.06 | 32.06 | 32.17 | 31.51 | 754,443 |
July 02, 2025 | 32.43 | 32.04 | 32.04 | 32.53 | 31.95 | 1.41M |
July 01, 2025 | 31.52 | 32.43 | 32.43 | 33.47 | 31.51 | 1.18M |
June 30, 2025 | 31.97 | 31.59 | 31.59 | 32.08 | 31.45 | 1.5M |
June 27, 2025 | 31.82 | 31.91 | 31.91 | 32.02 | 31.56 | 2.81M |
June 26, 2025 | 31.92 | 31.75 | 31.75 | 32.15 | 31.6 | 890,712 |
June 25, 2025 | 32.48 | 31.71 | 31.71 | 32.56 | 31.58 | 1.78M |
June 24, 2025 | 32.84 | 32.72 | 32.72 | 32.86 | 32.49 | 1.15M |
June 23, 2025 | 32.41 | 32.6 | 32.6 | 32.77 | 32.1 | 757,200 |
June 20, 2025 | 32.93 | 32.29 | 32.29 | 33.1 | 32.26 | 941,900 |
June 18, 2025 | 32.67 | 32.79 | 32.79 | 33.16 | 32.65 | 1.03M |
June 17, 2025 | 32.68 | 32.78 | 32.78 | 33.04 | 32.62 | 1.29M |
June 16, 2025 | 32.52 | 32.97 | 32.97 | 32.99 | 32.4 | 1.55M |
June 13, 2025 | 32.77 | 32.32 | 32.32 | 33.14 | 32.26 | 1.77M |
June 12, 2025 | 32.92 | 33.08 | 33.08 | 33.24 | 32.56 | 1.34M |
June 11, 2025 | 34.11 | 33.05 | 33.05 | 34.16 | 32.88 | 901,613 |