29.26
-0.42(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 29.9 | 29.68 | 29.68 | 30.08 | 29.43 | 1.62M |
| July 29, 2025 | 30.97 | 29.7 | 29.7 | 30.97 | 29.33 | 3.05M |
| July 28, 2025 | 31.13 | 31.04 | 31.04 | 31.28 | 30.61 | 2.47M |
| July 25, 2025 | 31.57 | 31.15 | 31.15 | 31.57 | 30.98 | 1.39M |
| July 24, 2025 | 31.46 | 31.48 | 31.48 | 31.93 | 31.21 | 1.57M |
| July 23, 2025 | 31.52 | 31.67 | 31.67 | 31.81 | 31.34 | 1.25M |
| July 22, 2025 | 31 | 31.44 | 31.44 | 31.63 | 30.96 | 1.56M |
| July 21, 2025 | 31.22 | 31.01 | 31.01 | 31.44 | 30.88 | 1.4M |
| July 18, 2025 | 31.32 | 31.22 | 31.22 | 31.59 | 31.08 | 1.72M |
| July 17, 2025 | 30.9 | 31.27 | 31.27 | 31.3 | 30.84 | 1.95M |
| July 16, 2025 | 30.31 | 30.91 | 30.91 | 31.13 | 30.23 | 2.17M |
| July 15, 2025 | 30.73 | 30.31 | 30.31 | 30.96 | 30.16 | 2.17M |
| July 14, 2025 | 29.76 | 30.46 | 30.46 | 30.57 | 29.56 | 1.29M |
| July 11, 2025 | 29.83 | 29.77 | 29.77 | 30 | 29.07 | 1.22M |
| July 10, 2025 | 29.96 | 29.93 | 29.93 | 30.4 | 29.56 | 1.19M |
| July 09, 2025 | 29.84 | 29.99 | 29.99 | 30.79 | 29.84 | 2.42M |
| July 08, 2025 | 29.44 | 29.49 | 29.49 | 29.64 | 29.32 | 1.37M |
| July 07, 2025 | 29.26 | 29.42 | 29.42 | 29.72 | 29.05 | 2.45M |
| 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 |