29.06
-1.61(-5.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 30.35 | 29.06 | 29.06 | 30.49 | 29.06 | 41,300 |
| July 10, 2025 | 30.2 | 30.67 | 30.67 | 30.92 | 30.17 | 53,325 |
| July 09, 2025 | 30.94 | 30.24 | 30.24 | 30.94 | 29.81 | 30,700 |
| July 08, 2025 | 29.24 | 30.3 | 30.3 | 30.43 | 29.24 | 50,012 |
| July 07, 2025 | 29.57 | 29.17 | 29.17 | 29.91 | 28.83 | 86,646 |
| July 03, 2025 | 30.34 | 29.65 | 29.65 | 30.41 | 29.32 | 81,100 |
| July 02, 2025 | 28.96 | 29.94 | 29.94 | 30.59 | 28.4 | 85,319 |
| July 01, 2025 | 28.17 | 28.81 | 28.81 | 29.32 | 28 | 95,900 |
| June 30, 2025 | 28.62 | 28.39 | 28.39 | 29.02 | 28.22 | 24,728 |
| June 27, 2025 | 28.45 | 28.41 | 28.41 | 28.61 | 28 | 104,800 |
| June 26, 2025 | 28.35 | 28.36 | 28.36 | 28.49 | 27.8 | 19,100 |
| June 25, 2025 | 28.49 | 28.07 | 28.07 | 28.5 | 27.81 | 30,824 |
| June 24, 2025 | 27.99 | 28.47 | 28.47 | 28.48 | 27.55 | 34,100 |
| June 23, 2025 | 27.27 | 27.82 | 27.82 | 28.31 | 26.84 | 26,858 |
| June 20, 2025 | 27.89 | 27.28 | 27.28 | 28.08 | 27.02 | 74,716 |
| June 18, 2025 | 28 | 27.62 | 27.62 | 28.2 | 27.52 | 28,818 |
| June 17, 2025 | 28.69 | 27.82 | 27.82 | 29 | 27.6 | 51,711 |
| June 16, 2025 | 29.8 | 28.67 | 28.67 | 30.36 | 28.5 | 27,500 |
| June 13, 2025 | 28.51 | 28.81 | 28.81 | 29.85 | 27.6 | 55,100 |
| June 12, 2025 | 28.76 | 28.69 | 28.69 | 29.65 | 28.51 | 29,249 |
| June 11, 2025 | 29.91 | 28.94 | 28.94 | 29.94 | 28.74 | 20,400 |
| June 10, 2025 | 29.36 | 29.8 | 29.8 | 29.92 | 29.22 | 18,000 |
| June 09, 2025 | 29.42 | 29.07 | 29.07 | 29.42 | 28.81 | 30,146 |
| June 06, 2025 | 29.44 | 29.49 | 29.49 | 30 | 28.89 | 29,904 |
| June 05, 2025 | 29.3 | 28.88 | 28.88 | 29.54 | 28.75 | 34,000 |
| June 04, 2025 | 29.17 | 29.3 | 29.3 | 29.72 | 28.5 | 39,900 |
| June 03, 2025 | 29.09 | 29.17 | 29.17 | 29.77 | 28.68 | 43,912 |
| June 02, 2025 | 29.32 | 29.09 | 29.09 | 29.82 | 28.64 | 50,533 |
| May 30, 2025 | 29.01 | 29 | 29 | 29.56 | 28.18 | 71,600 |
| May 29, 2025 | 29.16 | 29.31 | 29.31 | 29.95 | 29.05 | 16,344 |
| May 28, 2025 | 30.6 | 28.89 | 28.89 | 30.96 | 28.89 | 65,205 |
| May 27, 2025 | 30.5 | 30.78 | 30.78 | 31 | 30.36 | 12,200 |
| May 23, 2025 | 30.51 | 30.39 | 30.39 | 30.79 | 30 | 27,400 |
| May 22, 2025 | 30.77 | 30.99 | 30.99 | 31.21 | 30.04 | 15,137 |
| May 21, 2025 | 31.04 | 31.02 | 31.02 | 31.11 | 30.5 | 18,222 |
| May 20, 2025 | 30.7 | 31.04 | 31.06 | 31.26 | 30.52 | 16,911 |
| May 19, 2025 | 31 | 31.18 | 31.18 | 31.23 | 31 | 13,777 |
| May 16, 2025 | 30.99 | 31.5 | 31.5 | 31.51 | 30.98 | 16,421 |
| May 15, 2025 | 31.96 | 30.88 | 30.88 | 32.02 | 27.91 | 80,323 |
| May 14, 2025 | 33.71 | 31.3 | 31.3 | 33.71 | 31.3 | 35,500 |
| May 13, 2025 | 34.63 | 35.1 | 35.1 | 35.55 | 34.1 | 22,817 |
| May 12, 2025 | 33.5 | 34.37 | 34.37 | 34.69 | 33.38 | 73,900 |
| May 09, 2025 | 32.4 | 32.35 | 32.35 | 32.5 | 32.01 | 20,300 |
| May 08, 2025 | 32 | 32.4 | 32.4 | 32.78 | 31.98 | 37,306 |
| May 07, 2025 | 31.9 | 31.84 | 31.84 | 31.9 | 31.27 | 15,600 |
| May 06, 2025 | 32.1 | 31.85 | 31.85 | 32.29 | 30.54 | 18,377 |
| May 05, 2025 | 32.49 | 32.36 | 32.36 | 32.9 | 32.27 | 13,331 |
| May 02, 2025 | 32.55 | 32.89 | 33.08 | 33.14 | 32 | 21,781 |
| May 01, 2025 | 31.94 | 32.24 | 32.24 | 32.5 | 31.6 | 38,036 |
| April 30, 2025 | 31 | 31.94 | 31.94 | 32.1 | 31 | 8,133 |
| April 29, 2025 | 31.49 | 32.14 | 32.14 | 32.41 | 31.14 | 9,113 |
| April 28, 2025 | 32 | 31.64 | 31.64 | 32 | 31 | 9,231 |
| April 25, 2025 | 31.55 | 31.72 | 31.72 | 32.24 | 30.99 | 20,366 |
| April 24, 2025 | 30.53 | 31.99 | 31.99 | 31.99 | 30.45 | 16,047 |
| April 23, 2025 | 30.3 | 30.22 | 30.22 | 31 | 30.11 | 16,780 |
| April 22, 2025 | 29.5 | 30.12 | 30.12 | 30.12 | 29.19 | 6,500 |
| April 21, 2025 | 29.36 | 28.66 | 28.66 | 29.36 | 28.17 | 9,900 |
| April 17, 2025 | 28.67 | 29.43 | 29.43 | 29.48 | 28.2 | 39,100 |
| April 16, 2025 | 29.54 | 28.69 | 28.69 | 29.92 | 27.36 | 34,802 |
| April 15, 2025 | 30.1 | 29.38 | 29.8 | 30.2 | 29.38 | 9,777 |