31.28
+0.205(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.53 | 31.28 | 31.11 | 32.53 | 31.08 | 10,741 |
| September 04, 2025 | 32.53 | 31.08 | 31.08 | 32.53 | 31.08 | 13,510 |
| September 03, 2025 | 32.16 | 32.78 | 32.78 | 33.32 | 32.16 | 1,845 |
| September 02, 2025 | 33.2 | 32.68 | 32.5 | 33.2 | 31.77 | 2,257 |
| August 29, 2025 | 33 | 32.89 | 32.71 | 33.03 | 32.72 | 629 |
| August 28, 2025 | 33.35 | 32.95 | 32.77 | 33.35 | 32.55 | 1,550 |
| August 27, 2025 | 33.32 | 33.08 | 32.9 | 33.59 | 33.08 | 1,585 |
| August 26, 2025 | 32.53 | 33.17 | 32.99 | 33.33 | 32.51 | 3,114 |
| August 22, 2025 | 31.36 | 32.36 | 32.18 | 32.36 | 31.15 | 4,405 |
| August 21, 2025 | 31 | 30.91 | 30.91 | 31 | 30.63 | 6,595 |
| August 20, 2025 | 31.4 | 31.2 | 31.2 | 31.65 | 31.13 | 831 |
| August 19, 2025 | 31.11 | 31.36 | 31.36 | 31.63 | 31.11 | 695 |
| August 18, 2025 | 31.33 | 31.23 | 31.23 | 31.42 | 31.07 | 2,201 |
| August 15, 2025 | 30.85 | 31.73 | 31.73 | 31.75 | 30.72 | 3,977 |
| August 14, 2025 | 30.8 | 30.45 | 30.45 | 30.8 | 30.27 | 1,124 |
| August 13, 2025 | 30.63 | 30.79 | 30.79 | 30.83 | 30.44 | 17,875 |
| August 12, 2025 | 29.35 | 30.29 | 30.29 | 30.34 | 29.35 | 4,476 |
| August 11, 2025 | 29.78 | 29.54 | 29.54 | 29.88 | 29.09 | 2,130 |
| August 08, 2025 | 29.76 | 29.79 | 29.79 | 30.01 | 29.61 | 501 |
| August 07, 2025 | 29.93 | 29.49 | 29.49 | 30 | 29.44 | 3,612 |
| August 06, 2025 | 29.95 | 29.61 | 29.61 | 30.22 | 29.6 | 2,170 |
| August 05, 2025 | 29.87 | 30.03 | 30.03 | 30.13 | 29.59 | 16,800 |
| August 04, 2025 | 29.94 | 29.9 | 29.9 | 30.18 | 29.62 | 1,562 |
| August 01, 2025 | 30.33 | 29.6 | 29.6 | 30.33 | 29.37 | 4,249 |
| July 31, 2025 | 30.72 | 30.98 | 30.98 | 31.02 | 30.38 | 4,560 |
| July 30, 2025 | 31.26 | 30.97 | 30.97 | 31.37 | 30.63 | 3,871 |
| July 29, 2025 | 32.66 | 31.6 | 31.6 | 32.79 | 31.6 | 11,894 |
| July 28, 2025 | 32.98 | 32.22 | 32.22 | 33.03 | 32.22 | 4,785 |
| July 25, 2025 | 33.38 | 33.07 | 33.07 | 33.38 | 32.68 | 2,371 |
| July 24, 2025 | 37.35 | 33.59 | 33.59 | 37.35 | 32.4 | 37,615 |
| July 23, 2025 | 37.2 | 37.67 | 37.67 | 37.78 | 37.2 | 2,362 |
| July 22, 2025 | 37 | 36.99 | 36.99 | 37.32 | 36.63 | 21,588 |
| July 21, 2025 | 36.8 | 37.03 | 37.03 | 37.24 | 36.64 | 4,028 |
| July 18, 2025 | 36.6 | 36.3 | 36.3 | 36.61 | 36.2 | 386,856 |
| July 17, 2025 | 37.6 | 36.6 | 36.6 | 37.91 | 36.31 | 9,366 |
| July 16, 2025 | 37.41 | 37.39 | 37.39 | 37.55 | 36.78 | 1,982 |
| July 15, 2025 | 37.38 | 37.24 | 37.24 | 37.56 | 37.06 | 2,233 |
| July 14, 2025 | 37.26 | 37.44 | 37.44 | 37.67 | 37.23 | 1,853 |
| July 11, 2025 | 37.09 | 37.29 | 37.29 | 37.48 | 37.03 | 2,055 |
| July 10, 2025 | 35.37 | 37.5 | 37.5 | 37.51 | 35.37 | 13,111 |
| July 09, 2025 | 34.42 | 34.76 | 34.76 | 34.81 | 34.16 | 22,515 |
| July 08, 2025 | 34.06 | 33.88 | 33.88 | 34.43 | 33.88 | 653 |
| July 07, 2025 | 34 | 34.29 | 34.29 | 34.35 | 33.34 | 1,755 |
| July 03, 2025 | 34.06 | 34.11 | 34.11 | 34.22 | 33.94 | 1,223 |
| July 02, 2025 | 33.42 | 33.59 | 33.59 | 34.07 | 33.42 | 2,758 |
| July 01, 2025 | 32.36 | 33.25 | 33.25 | 33.43 | 32.23 | 4,032 |
| June 30, 2025 | 32.41 | 32.32 | 32.32 | 32.49 | 32.07 | 640 |
| June 27, 2025 | 31.75 | 32.32 | 32.32 | 32.35 | 31.47 | 1,473 |
| June 26, 2025 | 31.37 | 31.6 | 31.6 | 31.68 | 31.37 | 436 |
| June 25, 2025 | 31.97 | 31.41 | 31.41 | 31.97 | 31.31 | 1,507 |
| June 24, 2025 | 32.41 | 31.83 | 31.83 | 32.63 | 31.76 | 5,013 |
| June 23, 2025 | 31.29 | 31.69 | 31.69 | 31.69 | 30.71 | 9,939 |
| June 20, 2025 | 31.46 | 31.69 | 31.69 | 31.69 | 31.23 | 452 |
| June 18, 2025 | 31.01 | 31.23 | 31.23 | 31.59 | 31.01 | 619 |
| June 17, 2025 | 31.43 | 31.92 | 31.74 | 31.92 | 31.43 | 1,438 |
| June 16, 2025 | 32.03 | 32.5 | 32.32 | 32.61 | 31.87 | 468 |
| June 13, 2025 | 31.87 | 32.3 | 32.12 | 32.34 | 31.58 | 10,080 |
| June 12, 2025 | 33.1 | 32.67 | 32.49 | 33.11 | 32.44 | 1,658 |
| June 11, 2025 | 34.46 | 34 | 33.81 | 34.59 | 33.66 | 3,592 |
| June 10, 2025 | 33.83 | 34.24 | 34.05 | 34.32 | 33.52 | 1,823 |
