31.82
+1.05(+3.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 30.97 | 31.82 | 31.82 | 32.26 | 30.84 | 3.85M |
| August 21, 2025 | 30.5 | 30.77 | 30.77 | 30.77 | 30.39 | 2.58M |
| August 20, 2025 | 30.96 | 30.72 | 30.72 | 31.11 | 30.48 | 2.45M |
| August 19, 2025 | 30.63 | 31.07 | 31.07 | 31.37 | 30.57 | 3.81M |
| August 18, 2025 | 30.35 | 30.49 | 30.49 | 30.84 | 30.26 | 4.21M |
| August 15, 2025 | 30.78 | 30.41 | 30.41 | 30.89 | 30.27 | 3.77M |
| August 14, 2025 | 30.39 | 30.62 | 30.62 | 30.94 | 30.39 | 4.31M |
| August 13, 2025 | 29.62 | 30.75 | 30.75 | 30.75 | 29.47 | 2.56M |
| August 12, 2025 | 28.34 | 29.47 | 29.47 | 29.53 | 28.34 | 3.2M |
| August 11, 2025 | 28.4 | 28.36 | 28.36 | 28.64 | 28.17 | 1.61M |
| August 08, 2025 | 28.53 | 28.39 | 28.39 | 28.6 | 28.24 | 1.81M |
| August 07, 2025 | 28.91 | 28.47 | 28.47 | 28.93 | 28.31 | 1.77M |
| August 06, 2025 | 28.77 | 28.47 | 28.47 | 28.8 | 28.34 | 3.11M |
| August 05, 2025 | 28.27 | 28.68 | 28.68 | 28.74 | 28.04 | 3.01M |
| August 04, 2025 | 27.96 | 28.08 | 28.08 | 28.21 | 27.64 | 3.06M |
| August 01, 2025 | 27.9 | 27.82 | 27.82 | 28.3 | 27.58 | 3.14M |
| July 31, 2025 | 28.51 | 28.32 | 28.32 | 28.75 | 28.1 | 4.14M |
| July 30, 2025 | 28.4 | 28.67 | 28.67 | 29.07 | 28.02 | 6.66M |
| July 29, 2025 | 29.28 | 28.7 | 28.7 | 29.39 | 28.67 | 3.73M |
| July 28, 2025 | 29.45 | 29.15 | 29.15 | 29.5 | 29.07 | 1.96M |
| July 25, 2025 | 29.61 | 29.53 | 29.53 | 29.61 | 29.29 | 2.01M |
| July 24, 2025 | 29.91 | 29.51 | 29.51 | 30.08 | 29.22 | 4.22M |
| July 23, 2025 | 30.27 | 30.04 | 30.04 | 30.36 | 29.9 | 2.95M |
| July 22, 2025 | 29.91 | 29.96 | 29.96 | 30.1 | 29.64 | 3.63M |
| July 21, 2025 | 29.86 | 29.78 | 29.78 | 30.07 | 29.6 | 3M |
| July 18, 2025 | 29.83 | 29.7 | 29.7 | 30.02 | 29.39 | 3.75M |
| July 17, 2025 | 29.88 | 30.07 | 30.07 | 30.16 | 29.83 | 2.97M |
| July 16, 2025 | 29.28 | 29.88 | 29.88 | 29.91 | 29.25 | 5.72M |
| July 15, 2025 | 30.81 | 29.85 | 29.85 | 30.81 | 29.85 | 2.22M |
| July 14, 2025 | 30.41 | 30.72 | 30.72 | 30.73 | 30.25 | 3.09M |
| July 11, 2025 | 30.5 | 30.52 | 30.52 | 30.7 | 30.35 | 1.38M |
| July 10, 2025 | 31.03 | 30.94 | 30.94 | 31.5 | 30.89 | 1.83M |
| July 09, 2025 | 30.75 | 30.95 | 30.95 | 31.01 | 30.62 | 1.73M |
| July 08, 2025 | 30.42 | 30.6 | 30.6 | 31.11 | 30.28 | 1.84M |
| July 07, 2025 | 30.67 | 30.2 | 30.2 | 30.85 | 30.13 | 2.01M |
| July 03, 2025 | 31.3 | 30.87 | 30.87 | 31.3 | 30.78 | 1.69M |
| July 02, 2025 | 30.87 | 31.24 | 31.24 | 31.28 | 30.56 | 2.63M |
| July 01, 2025 | 29.38 | 30.5 | 30.5 | 31.01 | 29.32 | 3.28M |
| June 30, 2025 | 29.8 | 29.69 | 29.69 | 29.94 | 29.67 | 1.51M |
| June 27, 2025 | 30.05 | 29.87 | 29.87 | 30.33 | 29.74 | 2.94M |
| June 26, 2025 | 29.86 | 29.9 | 29.9 | 30.06 | 29.71 | 2.31M |
| June 25, 2025 | 30.02 | 29.66 | 29.66 | 30.07 | 29.56 | 1.85M |
| June 24, 2025 | 29.93 | 29.99 | 29.99 | 30.55 | 29.81 | 3.3M |
| June 23, 2025 | 28.81 | 29.6 | 29.6 | 29.63 | 28.8 | 2.2M |
| June 20, 2025 | 29.63 | 29.06 | 29.06 | 29.74 | 29.02 | 2.26M |
| June 18, 2025 | 28.8 | 29.4 | 29.4 | 29.68 | 28.78 | 4.16M |
| June 17, 2025 | 29.22 | 28.9 | 28.9 | 29.48 | 28.87 | 2.71M |
| June 16, 2025 | 29.21 | 29.54 | 29.54 | 29.61 | 28.92 | 3.41M |
| June 13, 2025 | 29.58 | 28.79 | 28.79 | 29.84 | 28.75 | 2.79M |
| June 12, 2025 | 30.08 | 30.16 | 30.16 | 30.37 | 29.79 | 2.28M |
| June 11, 2025 | 31.29 | 30.29 | 30.29 | 31.29 | 30.17 | 2.71M |
| June 10, 2025 | 31.12 | 31.06 | 31.06 | 31.3 | 30.9 | 1.81M |
| June 09, 2025 | 30.97 | 30.94 | 30.94 | 31.2 | 30.79 | 1.73M |
| June 06, 2025 | 30.86 | 30.72 | 30.72 | 31.04 | 30.61 | 1.56M |
| June 05, 2025 | 30.85 | 30.31 | 30.31 | 30.87 | 30.27 | 1.56M |
| June 04, 2025 | 30.71 | 30.65 | 30.65 | 30.83 | 30.59 | 2.09M |
| June 03, 2025 | 30.53 | 30.65 | 30.65 | 30.83 | 30.28 | 2.24M |
| June 02, 2025 | 30.75 | 30.55 | 30.55 | 30.9 | 30.21 | 2.18M |
| May 30, 2025 | 31.04 | 30.8 | 30.8 | 31.09 | 30.5 | 2.28M |
| May 29, 2025 | 31.41 | 31.21 | 31.21 | 31.5 | 30.88 | 3.72M |