30.17
-0.7(-2.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.35 | 30.87 | 30.87 | 31.35 | 30.6 | 10,174 |
September 04, 2025 | 30.64 | 31.46 | 31.46 | 31.5 | 30.19 | 14,328 |
September 03, 2025 | 29.92 | 30.03 | 30.03 | 30.66 | 29.92 | 17,100 |
September 02, 2025 | 30.14 | 29.91 | 29.91 | 30.31 | 29.91 | 8,200 |
August 29, 2025 | 30.61 | 30.3 | 30.3 | 30.75 | 30.3 | 4,200 |
August 28, 2025 | 30.98 | 30.56 | 30.56 | 30.98 | 30.56 | 3,527 |
August 27, 2025 | 30.42 | 30.71 | 30.71 | 30.98 | 30.39 | 9,240 |
August 26, 2025 | 30.3 | 30.45 | 30.45 | 30.54 | 30.3 | 5,802 |
August 25, 2025 | 30.19 | 30.04 | 30.04 | 30.87 | 30.04 | 8,200 |
August 22, 2025 | 28.98 | 30.85 | 30.85 | 30.98 | 28.98 | 20,400 |
August 21, 2025 | 29.01 | 28.92 | 28.92 | 29.24 | 27.91 | 20,441 |
August 20, 2025 | 29.11 | 29.37 | 29.37 | 29.51 | 29.11 | 8,200 |
August 19, 2025 | 30.17 | 29.26 | 29.26 | 30.29 | 28.59 | 16,049 |
August 18, 2025 | 29.26 | 29.31 | 29.31 | 29.74 | 28.56 | 16,830 |
August 15, 2025 | 30.4 | 29.32 | 29.32 | 30.56 | 28.79 | 43,900 |
August 14, 2025 | 30 | 30.19 | 30.19 | 30.71 | 28.03 | 17,800 |
August 13, 2025 | 31.96 | 30.85 | 30.85 | 32.1 | 30.67 | 30,412 |
August 12, 2025 | 29.27 | 31.89 | 31.89 | 32.1 | 29.27 | 10,302 |
August 11, 2025 | 30.31 | 30.26 | 30.26 | 30.39 | 29.26 | 9,101 |
August 08, 2025 | 29.98 | 30 | 30 | 30.19 | 29.26 | 11,200 |
August 07, 2025 | 29.04 | 29.36 | 29.36 | 29.51 | 29.04 | 9,833 |
August 06, 2025 | 28.52 | 28.83 | 28.83 | 29.2 | 28.36 | 16,547 |
August 05, 2025 | 28 | 29.39 | 29.39 | 30.08 | 28 | 16,606 |
August 04, 2025 | 28.56 | 29.5 | 29.5 | 29.53 | 28.5 | 11,500 |
August 01, 2025 | 28.97 | 28.5 | 28.5 | 29.48 | 28.28 | 19,937 |
July 31, 2025 | 29.78 | 29.08 | 29.08 | 29.91 | 28.92 | 12,700 |
July 30, 2025 | 30.96 | 29.95 | 29.95 | 30.96 | 29.69 | 12,600 |
July 29, 2025 | 31.64 | 31.2 | 31.2 | 32.05 | 31.02 | 6,800 |
July 28, 2025 | 31.54 | 31.69 | 31.69 | 31.83 | 31.25 | 8,800 |
July 25, 2025 | 32.48 | 31.68 | 31.68 | 32.66 | 31.44 | 11,200 |
July 24, 2025 | 32.7 | 32.48 | 32.48 | 32.7 | 32.37 | 6,203 |
July 23, 2025 | 32.65 | 32.85 | 32.85 | 33.29 | 32.34 | 6,100 |
July 22, 2025 | 31.4 | 32.73 | 32.73 | 33.33 | 31.4 | 18,000 |
July 21, 2025 | 31.53 | 31.53 | 31.53 | 31.99 | 31.53 | 5,417 |
July 18, 2025 | 31.99 | 31.48 | 31.29 | 32.02 | 31.28 | 11,083 |
July 17, 2025 | 31.9 | 31.86 | 31.86 | 32.35 | 31.65 | 11,722 |
July 16, 2025 | 31.76 | 32.17 | 32.17 | 32.48 | 31.28 | 10,100 |
July 15, 2025 | 31.48 | 31.77 | 31.77 | 31.92 | 31.47 | 8,700 |
July 14, 2025 | 32.82 | 32.5 | 32.5 | 33.08 | 32.31 | 6,217 |
July 11, 2025 | 33.6 | 32.81 | 32.81 | 33.83 | 32.48 | 5,225 |
July 10, 2025 | 32.8 | 33.73 | 33.73 | 33.73 | 32.8 | 9,044 |
July 09, 2025 | 33.7 | 33.08 | 33.08 | 33.7 | 32.65 | 5,038 |
July 08, 2025 | 33.55 | 33.6 | 33.6 | 34.02 | 33.23 | 12,800 |
July 07, 2025 | 33.59 | 33.06 | 33.06 | 34.16 | 32.95 | 13,600 |
July 03, 2025 | 33.93 | 34.02 | 34.02 | 34.14 | 33.68 | 6,235 |
July 02, 2025 | 33.71 | 33.58 | 33.58 | 33.79 | 33.32 | 7,500 |
July 01, 2025 | 33.32 | 33.74 | 33.74 | 34.63 | 33.3 | 11,410 |
June 30, 2025 | 34.05 | 33.16 | 33.16 | 34.12 | 33.03 | 10,200 |
June 27, 2025 | 33.39 | 33.78 | 33.78 | 33.98 | 33.33 | 53,800 |
June 26, 2025 | 32.99 | 33.67 | 33.67 | 33.91 | 32.59 | 10,636 |
June 25, 2025 | 33 | 32.99 | 32.99 | 33.4 | 32.18 | 13,920 |
June 24, 2025 | 31.3 | 32.73 | 32.73 | 32.74 | 30.97 | 24,000 |
June 23, 2025 | 30.52 | 31.3 | 31.3 | 31.3 | 30 | 13,646 |
June 20, 2025 | 31.22 | 30.03 | 30.03 | 31.22 | 29.72 | 39,029 |
June 18, 2025 | 29.78 | 30.79 | 30.79 | 30.97 | 29.73 | 16,830 |
June 17, 2025 | 29.76 | 29.93 | 29.94 | 30.29 | 29.71 | 9,667 |
June 16, 2025 | 29.5 | 30.17 | 30.17 | 30.37 | 29.49 | 9,634 |
June 13, 2025 | 30.74 | 29.58 | 29.58 | 30.74 | 29.3 | 12,700 |
June 12, 2025 | 31.42 | 31.04 | 31.04 | 31.42 | 30.9 | 11,305 |
June 11, 2025 | 32.02 | 32.04 | 32.04 | 33.19 | 31.75 | 14,115 |