31.09
+1.67(+5.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 29.49 | 31.09 | 31.09 | 31.12 | 29.43 | 4.28M |
| August 21, 2025 | 29.37 | 29.42 | 29.22 | 29.73 | 29.2 | 3.3M |
| August 20, 2025 | 29.82 | 29.62 | 29.62 | 30.23 | 29.27 | 4.38M |
| August 19, 2025 | 29.97 | 29.82 | 29.82 | 30.56 | 29.64 | 4.8M |
| August 18, 2025 | 28.74 | 30.16 | 30.16 | 30.26 | 28.72 | 6.9M |
| August 15, 2025 | 28.98 | 28.68 | 28.68 | 29.08 | 28.39 | 3.77M |
| August 14, 2025 | 28.99 | 28.71 | 28.71 | 29.16 | 28.58 | 3.37M |
| August 13, 2025 | 28.56 | 29.6 | 29.6 | 29.62 | 28.46 | 4.68M |
| August 12, 2025 | 28.17 | 28.52 | 28.52 | 29.03 | 28.09 | 4.13M |
| August 11, 2025 | 28.59 | 27.96 | 27.96 | 28.76 | 27.81 | 4.39M |
| August 08, 2025 | 29.25 | 28.51 | 28.51 | 29.39 | 28.31 | 3.3M |
| August 07, 2025 | 29.52 | 29.29 | 29.29 | 29.68 | 28.94 | 3.41M |
| August 06, 2025 | 29 | 29.11 | 29.11 | 30.25 | 28.96 | 5.13M |
| August 05, 2025 | 28.86 | 28.93 | 28.93 | 29.23 | 28.4 | 4.51M |
| August 04, 2025 | 28.63 | 28.8 | 28.8 | 29.21 | 28.5 | 4.64M |
| August 01, 2025 | 28.31 | 28.17 | 28.17 | 28.39 | 27.69 | 8.82M |
| July 31, 2025 | 30.11 | 28.96 | 28.96 | 30.24 | 28.82 | 4.68M |
| July 30, 2025 | 31.16 | 30.05 | 30.05 | 31.4 | 29.79 | 4.84M |
| July 29, 2025 | 31.15 | 30.94 | 30.94 | 31.39 | 30.71 | 4.04M |
| July 28, 2025 | 31.85 | 31.01 | 31.01 | 31.85 | 30.81 | 5.4M |
| July 25, 2025 | 31.69 | 31.56 | 31.56 | 31.74 | 30.93 | 3.72M |
| July 24, 2025 | 32.78 | 31.43 | 31.43 | 32.95 | 31.34 | 4.83M |
| July 23, 2025 | 33.48 | 33.01 | 33.01 | 33.67 | 32.98 | 2.98M |
| July 22, 2025 | 32.55 | 33.11 | 33.11 | 33.36 | 32.41 | 5.06M |
| July 21, 2025 | 32.15 | 32.36 | 32.36 | 33.19 | 32 | 4.53M |
| July 18, 2025 | 31.45 | 31.78 | 31.78 | 31.83 | 31.08 | 4.06M |
| July 17, 2025 | 30.77 | 31.71 | 31.71 | 31.92 | 30.74 | 3.91M |
| July 16, 2025 | 31.23 | 30.78 | 30.78 | 31.44 | 30.11 | 4.11M |
| July 15, 2025 | 32 | 31.19 | 31.19 | 32.35 | 31.13 | 4.06M |
| July 14, 2025 | 32.74 | 31.9 | 31.9 | 32.74 | 31.5 | 5.25M |
| July 11, 2025 | 33.02 | 32.84 | 32.84 | 33.31 | 32.61 | 5.32M |
| July 10, 2025 | 32.95 | 33.65 | 33.65 | 33.96 | 32.77 | 3.98M |
| July 09, 2025 | 33.63 | 32.95 | 32.95 | 33.87 | 32.81 | 5.99M |
| July 08, 2025 | 33.11 | 33.51 | 33.51 | 33.9 | 32.76 | 7.77M |
| July 07, 2025 | 32.81 | 32.8 | 32.8 | 33.21 | 32.46 | 5.67M |
| July 03, 2025 | 32.72 | 33.14 | 33.14 | 33.44 | 32.72 | 2.77M |
| July 02, 2025 | 32.26 | 32.78 | 32.78 | 32.89 | 31.83 | 5.6M |
| July 01, 2025 | 29.87 | 32.15 | 32.15 | 32.45 | 29.77 | 7.5M |
| June 30, 2025 | 30.18 | 29.96 | 29.96 | 30.23 | 29.6 | 4.77M |
| June 27, 2025 | 29.37 | 30.06 | 30.06 | 30.27 | 29.26 | 5.14M |
| June 26, 2025 | 28.89 | 29.14 | 29.14 | 29.23 | 28.42 | 3.88M |
| June 25, 2025 | 28.76 | 28.81 | 28.81 | 29 | 28.31 | 5.71M |
| June 24, 2025 | 28.97 | 28.71 | 28.71 | 29.17 | 28.35 | 5.78M |
| June 23, 2025 | 28.04 | 28.77 | 28.77 | 28.9 | 27.59 | 5.8M |
| June 20, 2025 | 28.06 | 28.25 | 28.25 | 28.27 | 27.71 | 10.35M |
| June 18, 2025 | 27.22 | 27.66 | 27.66 | 28.2 | 27.14 | 7.24M |
| June 17, 2025 | 25.67 | 27.13 | 27.13 | 27.73 | 25.54 | 8.64M |
| June 16, 2025 | 25.59 | 25.83 | 25.83 | 26.22 | 25.43 | 5.75M |
| June 13, 2025 | 25.82 | 25.21 | 25.21 | 26.43 | 24.94 | 5.89M |
| June 12, 2025 | 26 | 26.11 | 26.11 | 26.29 | 25.84 | 4.45M |
| June 11, 2025 | 26.78 | 26.26 | 26.26 | 27.14 | 26.12 | 4.1M |
| June 10, 2025 | 27.11 | 26.65 | 26.65 | 27.29 | 26.56 | 4.77M |
| June 09, 2025 | 26.93 | 26.83 | 26.83 | 27.44 | 26.65 | 4.72M |
| June 06, 2025 | 26.66 | 26.63 | 26.63 | 26.97 | 26.42 | 4.34M |
| June 05, 2025 | 26.63 | 26.59 | 26.59 | 27.04 | 26.35 | 5.17M |
| June 04, 2025 | 27.16 | 27.04 | 27.04 | 27.32 | 26.65 | 6.02M |
| June 03, 2025 | 26.83 | 27.15 | 27.15 | 27.53 | 26.55 | 6.37M |
| June 02, 2025 | 27.95 | 26.73 | 26.73 | 28.04 | 26.45 | 9.52M |
| May 30, 2025 | 28.42 | 28.12 | 28.12 | 28.74 | 27.86 | 6.16M |
| May 29, 2025 | 31.22 | 28.58 | 28.58 | 31.3 | 28.08 | 11.89M |