29.18
-0.05(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.14 | 29.23 | 29.23 | 29.23 | 29.14 | 1 |
| September 04, 2025 | 29.03 | 29.09 | 29.09 | 29.09 | 29.03 | 5,340 |
| September 03, 2025 | 29.02 | 29.08 | 29.08 | 29.14 | 28.97 | 3,787 |
| September 02, 2025 | 29.03 | 29.04 | 29.04 | 29.04 | 28.96 | 7,234 |
| September 01, 2025 | 29.1 | 29.03 | 29.03 | 29.19 | 29.03 | 453 |
| August 29, 2025 | 29.1 | 29.04 | 29.04 | 29.13 | 29.04 | 20,211 |
| August 28, 2025 | 29.03 | 29.11 | 29.11 | 29.14 | 29.03 | 1,705 |
| August 27, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.96 | 1,258 |
| August 26, 2025 | 28.75 | 28.95 | 28.95 | 29.07 | 28.75 | 3,093 |
| August 22, 2025 | 28.85 | 28.99 | 28.99 | 28.99 | 28.8 | 201 |
| August 21, 2025 | 28.73 | 28.75 | 28.75 | 28.85 | 28.73 | 283 |
| August 20, 2025 | 28.8 | 28.79 | 28.79 | 28.92 | 28.71 | 5,171 |
| August 19, 2025 | 28.67 | 28.76 | 28.76 | 28.91 | 28.67 | 532 |
| August 18, 2025 | 28.82 | 28.69 | 28.69 | 28.9 | 28.69 | 136,294 |
| August 15, 2025 | 28.9 | 28.75 | 28.75 | 28.9 | 28.75 | 1,381 |
| August 14, 2025 | 28.88 | 28.84 | 28.84 | 28.96 | 28.84 | 1,143 |
| August 13, 2025 | 29 | 28.92 | 28.92 | 29 | 28.83 | 6,013 |
| August 12, 2025 | 28.9 | 28.78 | 28.78 | 28.9 | 28.74 | 8,332 |
| August 11, 2025 | 28.92 | 28.87 | 28.87 | 28.92 | 28.77 | 47,188 |
| August 08, 2025 | 28.8 | 28.78 | 28.78 | 28.96 | 28.75 | 2,312 |
| August 07, 2025 | 28.88 | 28.85 | 28.85 | 28.88 | 28.84 | 200 |
| August 06, 2025 | 28.89 | 28.86 | 28.86 | 28.89 | 28.8 | 623 |
| August 05, 2025 | 28.94 | 28.89 | 28.89 | 28.94 | 28.87 | 4,216 |
| August 04, 2025 | 28.95 | 28.83 | 28.83 | 28.95 | 28.61 | 8,908 |
| August 01, 2025 | 29.24 | 29.53 | 29.53 | 29.53 | 29.23 | 2,331 |
| July 31, 2025 | 29.36 | 29.39 | 29.39 | 29.44 | 29.36 | 11,923 |
| July 30, 2025 | 29.51 | 29.39 | 29.39 | 29.51 | 29.37 | 1,848 |
| July 29, 2025 | 29.38 | 29.41 | 29.41 | 29.42 | 29.32 | 134 |
| July 28, 2025 | 29.39 | 29.3 | 29.3 | 29.39 | 29.3 | 3,052 |
| July 25, 2025 | 29.41 | 29.31 | 29.31 | 29.41 | 29.31 | 139,935 |
| July 24, 2025 | 29.3 | 29.29 | 29.29 | 29.31 | 29.25 | 28,474 |
| July 23, 2025 | 29.34 | 29.33 | 29.33 | 29.41 | 29.27 | 15,258 |
| July 22, 2025 | 29.36 | 29.42 | 29.42 | 29.54 | 29.35 | 3,783 |
| July 21, 2025 | 29.34 | 29.4 | 29.4 | 29.42 | 29.34 | 16,734 |
| July 18, 2025 | 29.21 | 29.31 | 29.31 | 29.32 | 29.21 | 1,052 |
| July 17, 2025 | 29.21 | 29.27 | 29.27 | 29.27 | 29.21 | 47,595 |
| July 16, 2025 | 29.17 | 29.21 | 29.21 | 29.21 | 29.14 | 5,029 |
| July 15, 2025 | 29.18 | 29.16 | 29.16 | 29.29 | 29.16 | 1,559 |
| July 14, 2025 | 29.37 | 29.21 | 29.21 | 29.37 | 29.16 | 32,491 |
| July 11, 2025 | 29.29 | 29.21 | 29.21 | 29.29 | 29.14 | 23,258 |
| July 10, 2025 | 29.31 | 29.3 | 29.3 | 29.31 | 29.24 | 57,098 |
| July 09, 2025 | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 2 |
| July 08, 2025 | 29.19 | 29.16 | 29.16 | 29.2 | 29.16 | 1,450 |
| July 07, 2025 | 29.38 | 29.15 | 29.15 | 29.38 | 29.14 | 10,837 |
| July 04, 2025 | 29.29 | 29.2 | 29.2 | 29.29 | 29.2 | 393 |
| July 03, 2025 | 29.22 | 29.23 | 29.23 | 29.36 | 29.13 | 43,425 |
| July 02, 2025 | 29.33 | 29.26 | 29.26 | 29.33 | 29.23 | 24,732 |
| July 01, 2025 | 29.4 | 29.29 | 29.29 | 29.41 | 29.29 | 4,355 |
| June 30, 2025 | 29.43 | 29.27 | 29.27 | 29.43 | 29.24 | 15,080 |
| June 27, 2025 | 28.89 | 29.25 | 29.25 | 29.61 | 28.89 | 4,427 |
| June 26, 2025 | 29.16 | 29.21 | 29.21 | 29.25 | 29.16 | 408 |
| June 25, 2025 | 29.19 | 29.16 | 29.16 | 29.19 | 29.16 | 12 |
| June 24, 2025 | 29.07 | 29.15 | 29.15 | 29.19 | 29 | 16,734 |
| June 23, 2025 | 29.15 | 29.19 | 29.19 | 29.21 | 29.04 | 1,066 |
| June 20, 2025 | 29.25 | 29.06 | 29.06 | 29.25 | 28.95 | 1,344 |
| June 19, 2025 | 29.04 | 29.1 | 29.1 | 29.1 | 28.97 | 2,390 |
| June 18, 2025 | 29.06 | 29.08 | 29.08 | 29.08 | 29.06 | 326 |
| June 17, 2025 | 28.93 | 28.96 | 28.96 | 28.96 | 28.92 | 1,913 |
| June 16, 2025 | 28.9 | 28.83 | 28.83 | 29.04 | 28.83 | 4,987 |
| June 13, 2025 | 29.09 | 28.88 | 28.88 | 29.09 | 28.88 | 285 |
