29.39
+0.24(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 29.42 | 29.39 | 29.39 | 29.79 | 29.2 | 1.28M |
| July 02, 2025 | 27.9 | 29.15 | 29.15 | 29.26 | 27.9 | 3.26M |
| July 01, 2025 | 27.24 | 27.83 | 27.83 | 28.24 | 27.22 | 1.56M |
| June 30, 2025 | 27.19 | 27.24 | 27.24 | 27.28 | 26.92 | 1.4M |
| June 27, 2025 | 26.72 | 27.2 | 27.2 | 27.23 | 26.68 | 2.15M |
| June 26, 2025 | 26.31 | 26.6 | 26.6 | 26.61 | 26.16 | 1.1M |
| June 25, 2025 | 26.87 | 26.19 | 26.19 | 26.87 | 26.08 | 1.66M |
| June 24, 2025 | 26.85 | 27.02 | 27.02 | 27.22 | 26.78 | 1.72M |
| June 23, 2025 | 26.37 | 26.84 | 26.84 | 26.85 | 26.27 | 1.03M |
| June 20, 2025 | 26.55 | 26.47 | 26.47 | 26.83 | 26.4 | 1.66M |
| June 18, 2025 | 26.37 | 26.34 | 26.34 | 26.49 | 26.17 | 1.42M |
| June 17, 2025 | 26.48 | 26.37 | 26.37 | 26.61 | 26.16 | 1.66M |
| June 16, 2025 | 26.41 | 26.7 | 26.7 | 26.78 | 26.34 | 1.33M |
| June 13, 2025 | 26.28 | 26.34 | 26.34 | 26.83 | 26.26 | 1.61M |
| June 12, 2025 | 26.69 | 26.51 | 26.51 | 26.75 | 26.33 | 1.45M |
| June 11, 2025 | 26.8 | 26.66 | 26.66 | 26.93 | 26.46 | 1.48M |
| June 10, 2025 | 26.32 | 26.7 | 26.7 | 26.9 | 26.23 | 1.71M |
| June 09, 2025 | 26.38 | 26.21 | 26.21 | 26.6 | 26.16 | 1.37M |
| June 06, 2025 | 26.29 | 26.37 | 26.37 | 26.67 | 26.29 | 1.32M |
| June 05, 2025 | 26.39 | 26.21 | 26.21 | 26.48 | 26.19 | 1.13M |
| June 04, 2025 | 26.06 | 26.34 | 26.34 | 26.72 | 26.03 | 2.05M |
| June 03, 2025 | 25.84 | 25.91 | 25.91 | 26.09 | 25.56 | 1.16M |
| June 02, 2025 | 26.11 | 25.97 | 25.97 | 26.2 | 25.87 | 835,633 |
| May 30, 2025 | 26.33 | 26.32 | 26.32 | 26.56 | 26.06 | 1.45M |
| May 29, 2025 | 26.29 | 26.18 | 26.18 | 26.52 | 26.04 | 1.7M |
| May 28, 2025 | 26.16 | 26.3 | 26.3 | 26.6 | 26.12 | 1.78M |
| May 27, 2025 | 26.3 | 26.16 | 26.16 | 26.39 | 25.87 | 1.82M |
| May 23, 2025 | 25.96 | 26.22 | 26.22 | 26.43 | 25.94 | 1.6M |
| May 22, 2025 | 26.55 | 26.07 | 26.07 | 26.59 | 26.04 | 1.52M |
| May 21, 2025 | 27.01 | 26.58 | 26.58 | 27.09 | 26.56 | 837,289 |
| May 20, 2025 | 27.41 | 27.19 | 27.19 | 27.5 | 27.17 | 859,917 |
| May 19, 2025 | 27.45 | 27.41 | 27.41 | 27.51 | 27.3 | 735,203 |
| May 16, 2025 | 27.5 | 27.69 | 27.69 | 27.72 | 27.39 | 982,300 |
| May 15, 2025 | 27.22 | 27.52 | 27.52 | 27.57 | 27.19 | 1.05M |
| May 14, 2025 | 27.28 | 27.26 | 27.26 | 27.59 | 27.19 | 1.29M |
| May 13, 2025 | 27.53 | 27.48 | 27.48 | 27.86 | 27.4 | 1.3M |
| May 12, 2025 | 27.73 | 27.48 | 27.48 | 27.73 | 27.29 | 2.06M |
| May 09, 2025 | 27.97 | 27.36 | 27.36 | 27.97 | 27.04 | 1.76M |
| May 08, 2025 | 27.44 | 27.7 | 27.7 | 28.08 | 26.34 | 4.61M |
| May 07, 2025 | 30.77 | 30.09 | 30.11 | 30.89 | 30 | 3.95M |
| May 06, 2025 | 30.14 | 30.6 | 30.6 | 30.67 | 30.12 | 1.22M |
| May 05, 2025 | 30 | 30.28 | 30.28 | 30.37 | 29.9 | 967,526 |
| May 02, 2025 | 30.16 | 30.26 | 30.26 | 30.34 | 30 | 1.11M |
| May 01, 2025 | 30.48 | 30.05 | 30.05 | 30.56 | 29.91 | 1.34M |
| April 30, 2025 | 30.26 | 30.45 | 30.45 | 30.53 | 29.68 | 1.3M |
| April 29, 2025 | 29.6 | 30.53 | 30.53 | 30.78 | 29.48 | 2.41M |
| April 28, 2025 | 29.79 | 29.63 | 29.63 | 30.09 | 29.52 | 1.13M |
| April 25, 2025 | 29.27 | 29.82 | 29.82 | 30.1 | 29.27 | 995,029 |
| April 24, 2025 | 28.5 | 29.22 | 29.22 | 29.32 | 28.5 | 1.39M |
| April 23, 2025 | 28.7 | 28.53 | 28.53 | 28.97 | 28.39 | 639,510 |
| April 22, 2025 | 28.04 | 28.04 | 28.04 | 28.3 | 27.85 | 1.21M |
| April 21, 2025 | 28.37 | 27.72 | 27.72 | 28.6 | 27.48 | 1.5M |
| April 17, 2025 | 28.81 | 29.12 | 29.12 | 29.29 | 28.39 | 786,270 |
| April 16, 2025 | 29.28 | 28.59 | 28.59 | 29.31 | 28.34 | 1.01M |
| April 15, 2025 | 29.26 | 29.27 | 29.27 | 29.86 | 29.04 | 902,227 |
| April 14, 2025 | 29.29 | 29.29 | 29.29 | 29.53 | 28.97 | 944,700 |
| April 11, 2025 | 28.93 | 29.03 | 29.03 | 29.15 | 28.44 | 1.5M |
| April 10, 2025 | 29.33 | 28.91 | 28.91 | 29.44 | 28.21 | 1.29M |
| April 09, 2025 | 27.81 | 29.74 | 29.74 | 29.9 | 27.41 | 2.06M |
| April 08, 2025 | 29.53 | 28.05 | 28.05 | 29.53 | 27.78 | 1.71M |