30.92
-0.8(-2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 31.07 | 30.92 | 30.92 | 31.12 | 30.34 | 716,858 |
July 31, 2025 | 31.81 | 31.72 | 31.72 | 32.09 | 31.63 | 837,100 |
July 30, 2025 | 32.49 | 32.04 | 32.04 | 32.89 | 31.85 | 778,134 |
July 29, 2025 | 32.14 | 32.39 | 32.39 | 32.56 | 32.02 | 617,811 |
July 28, 2025 | 32.41 | 32.16 | 32.16 | 32.54 | 32.03 | 728,342 |
July 25, 2025 | 32.03 | 32.51 | 32.51 | 32.62 | 31.81 | 1.02M |
July 24, 2025 | 32.68 | 32.1 | 32.1 | 32.76 | 32.05 | 1.05M |
July 23, 2025 | 32.13 | 32.49 | 32.49 | 32.58 | 32.09 | 972,033 |
July 22, 2025 | 32.73 | 32.11 | 32.11 | 32.73 | 32.09 | 1.22M |
July 21, 2025 | 32.5 | 32.44 | 32.44 | 33.12 | 32.22 | 962,300 |
July 18, 2025 | 32.78 | 32.25 | 32.25 | 32.78 | 31.57 | 1.14M |
July 17, 2025 | 32.37 | 32.8 | 32.8 | 32.85 | 31.9 | 1.49M |
July 16, 2025 | 31.7 | 32.07 | 32.07 | 32.16 | 31.52 | 2.77M |
July 15, 2025 | 32.65 | 31.75 | 31.75 | 32.99 | 31.74 | 5.11M |
July 14, 2025 | 32.18 | 32.82 | 32.82 | 33.69 | 32.18 | 11.07M |
July 11, 2025 | 27.85 | 27.46 | 27.46 | 28 | 27.45 | 188,100 |
July 10, 2025 | 27.73 | 28.1 | 28.1 | 28.22 | 27.61 | 328,217 |
July 09, 2025 | 27.7 | 27.71 | 27.71 | 27.83 | 27.36 | 324,692 |
July 08, 2025 | 27.33 | 27.52 | 27.52 | 27.8 | 27.29 | 302,900 |
July 07, 2025 | 27.44 | 27.22 | 27.22 | 27.81 | 27 | 270,647 |
July 03, 2025 | 27.07 | 27.62 | 27.62 | 27.96 | 27.07 | 149,700 |
July 02, 2025 | 27.02 | 27.38 | 27.38 | 27.4 | 26.76 | 305,201 |
July 01, 2025 | 26.05 | 26.87 | 26.87 | 27.23 | 25.8 | 337,027 |
June 30, 2025 | 26.21 | 26.1 | 26.1 | 26.4 | 25.72 | 415,100 |
June 27, 2025 | 26.17 | 26.15 | 26.15 | 26.32 | 25.88 | 605,000 |
June 26, 2025 | 25.34 | 26.08 | 26.08 | 26.17 | 25.19 | 353,946 |
June 25, 2025 | 25.48 | 25.37 | 25.37 | 25.64 | 25.23 | 390,024 |
June 24, 2025 | 25.26 | 25.5 | 25.5 | 25.7 | 25.26 | 346,300 |
June 23, 2025 | 24.33 | 25.09 | 25.09 | 25.11 | 24.32 | 260,033 |
June 20, 2025 | 24.41 | 24.3 | 24.3 | 24.66 | 24.17 | 969,800 |
June 18, 2025 | 23.97 | 24.17 | 24.17 | 24.3 | 23.95 | 316,746 |
June 17, 2025 | 24.25 | 24.02 | 24.02 | 24.41 | 24 | 352,600 |
June 16, 2025 | 24.6 | 24.3 | 24.3 | 24.71 | 24.19 | 510,319 |
June 13, 2025 | 24.61 | 24.47 | 24.47 | 24.75 | 24.41 | 347,200 |
June 12, 2025 | 24.93 | 25.03 | 25.03 | 25.08 | 24.55 | 273,718 |
June 11, 2025 | 25.48 | 25.15 | 25.15 | 25.66 | 25.08 | 321,300 |
June 10, 2025 | 25.2 | 25.41 | 25.41 | 25.62 | 25.11 | 295,600 |
June 09, 2025 | 24.8 | 25.11 | 25.11 | 25.2 | 24.8 | 296,931 |
June 06, 2025 | 24.42 | 24.84 | 24.84 | 24.87 | 24.35 | 309,742 |
June 05, 2025 | 23.98 | 24.14 | 24.14 | 24.33 | 23.87 | 366,437 |
June 04, 2025 | 24.22 | 23.99 | 23.99 | 24.35 | 23.87 | 344,600 |
June 03, 2025 | 23.95 | 24.18 | 24.18 | 24.35 | 23.78 | 300,717 |
June 02, 2025 | 24.06 | 23.98 | 23.98 | 24.24 | 23.75 | 265,200 |
May 30, 2025 | 24.35 | 24.2 | 24.2 | 24.39 | 24.08 | 283,200 |
May 29, 2025 | 24.4 | 24.43 | 24.43 | 24.51 | 24.08 | 282,204 |
May 28, 2025 | 24.6 | 24.31 | 24.31 | 24.74 | 24.24 | 335,822 |
May 27, 2025 | 24.32 | 24.66 | 24.66 | 24.72 | 23.93 | 283,038 |
May 23, 2025 | 23.59 | 23.98 | 23.98 | 24.09 | 23.59 | 273,511 |
May 22, 2025 | 24.04 | 24.06 | 24.06 | 24.6 | 23.98 | 384,320 |
May 21, 2025 | 24.83 | 24.22 | 24.21 | 25.1 | 24.17 | 400,487 |
May 20, 2025 | 25 | 25.06 | 25.06 | 25.12 | 24.9 | 314,433 |
May 19, 2025 | 24.81 | 25.01 | 25.01 | 25.08 | 24.23 | 321,829 |
May 16, 2025 | 25.03 | 25.11 | 25.11 | 25.29 | 24.75 | 327,100 |
May 15, 2025 | 25 | 25.12 | 25.12 | 25.24 | 24.13 | 238,300 |
May 14, 2025 | 24.94 | 25 | 25 | 25.12 | 24.66 | 270,907 |
May 13, 2025 | 24.92 | 24.94 | 24.94 | 25.08 | 24.72 | 253,000 |
May 12, 2025 | 25.07 | 24.85 | 24.85 | 25.26 | 24.77 | 328,200 |
May 09, 2025 | 23.95 | 23.96 | 23.96 | 24.02 | 23.7 | 493,100 |
May 08, 2025 | 23.45 | 23.94 | 23.94 | 24.03 | 23.3 | 379,916 |
May 07, 2025 | 23.8 | 23.28 | 23.06 | 23.94 | 23.27 | 479,708 |