31.12
+0.12(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 30.53 | 31.12 | 31.12 | 31.2 | 30.47 | 552,474 |
| November 06, 2025 | 30.53 | 31 | 31 | 31.18 | 30.02 | 508,957 |
| November 05, 2025 | 31.48 | 30.36 | 30.36 | 31.65 | 30.08 | 634,379 |
| November 04, 2025 | 30.85 | 31.27 | 31.27 | 31.46 | 30.62 | 519,627 |
| November 03, 2025 | 30.95 | 31.52 | 31.52 | 31.7 | 30.39 | 667,800 |
| October 31, 2025 | 30.33 | 30.54 | 30.54 | 30.72 | 30 | 645,698 |
| October 30, 2025 | 30.75 | 30.16 | 30.16 | 30.85 | 30.07 | 406,641 |
| October 29, 2025 | 31.75 | 30.73 | 30.73 | 31.75 | 30.51 | 653,583 |
| October 28, 2025 | 31.4 | 31.44 | 31.44 | 32.72 | 31.25 | 1.98M |
| October 27, 2025 | 29.23 | 29.91 | 29.91 | 30.02 | 29.23 | 757,801 |
| October 24, 2025 | 28.6 | 29.29 | 29.29 | 29.32 | 28.51 | 532,549 |
| October 23, 2025 | 28.49 | 28.62 | 28.62 | 28.74 | 28.41 | 249,347 |
| October 22, 2025 | 28.35 | 28.33 | 28.33 | 28.71 | 28.06 | 332,073 |
| October 21, 2025 | 29.05 | 28.45 | 28.45 | 29.09 | 28.27 | 456,831 |
| October 20, 2025 | 28.53 | 29.01 | 29.01 | 29.25 | 28.42 | 587,167 |
| October 17, 2025 | 28.66 | 28.52 | 28.52 | 28.7 | 28.26 | 665,785 |
| October 16, 2025 | 28.05 | 28.72 | 28.72 | 28.87 | 28.05 | 872,369 |
| October 15, 2025 | 27.27 | 28.01 | 28.01 | 28.19 | 27 | 933,324 |
| October 14, 2025 | 27.06 | 26.85 | 26.85 | 27.36 | 26.74 | 1.34M |
| October 13, 2025 | 26.7 | 27.8 | 27.8 | 27.8 | 26.6 | 472,390 |
| October 10, 2025 | 27.39 | 26.29 | 26.29 | 27.5 | 26.29 | 1.01M |
| October 09, 2025 | 27.93 | 27.25 | 27.25 | 28.08 | 27.01 | 657,100 |
| October 08, 2025 | 27.8 | 27.93 | 27.93 | 28.23 | 27.61 | 1.05M |
| October 07, 2025 | 27.31 | 27.85 | 27.85 | 27.94 | 27.28 | 705,907 |
| October 06, 2025 | 26.7 | 27.4 | 27.4 | 27.43 | 26.7 | 970,426 |
| October 03, 2025 | 26.38 | 26.52 | 26.52 | 26.98 | 26.33 | 661,430 |
| October 02, 2025 | 26.73 | 26.49 | 26.49 | 26.88 | 26.47 | 1.09M |
| October 01, 2025 | 25.82 | 26.7 | 26.7 | 26.83 | 25.81 | 1.09M |
| September 30, 2025 | 26.19 | 25.79 | 25.79 | 26.32 | 25.73 | 513,935 |
| September 29, 2025 | 25.99 | 26.21 | 26.21 | 26.29 | 25.84 | 801,941 |
| September 26, 2025 | 25.5 | 25.92 | 25.92 | 26.13 | 25.5 | 495,850 |
| September 25, 2025 | 25.29 | 25.52 | 25.52 | 25.84 | 25.19 | 1.02M |
| September 24, 2025 | 25.1 | 25.53 | 25.53 | 25.72 | 25.1 | 467,000 |
| September 23, 2025 | 25.5 | 25.22 | 25.22 | 25.5 | 25.13 | 400,500 |
| September 22, 2025 | 25 | 25.38 | 25.38 | 25.46 | 24.8 | 544,900 |
| September 19, 2025 | 25.63 | 24.94 | 24.94 | 25.86 | 24.92 | 621,500 |
| September 18, 2025 | 25.42 | 25.63 | 25.63 | 25.94 | 25.42 | 418,900 |
| September 17, 2025 | 25.68 | 25.37 | 25.37 | 25.83 | 25.22 | 192,800 |
| September 16, 2025 | 25.79 | 25.63 | 25.63 | 25.96 | 25.62 | 278,710 |
| September 15, 2025 | 25.37 | 25.8 | 25.8 | 25.81 | 25.35 | 415,820 |
| September 12, 2025 | 24.99 | 25.32 | 25.32 | 25.37 | 24.91 | 400,807 |
| September 11, 2025 | 25.18 | 25.06 | 25.06 | 25.5 | 25.03 | 467,108 |
| September 10, 2025 | 25.32 | 25.14 | 25.14 | 25.49 | 25.09 | 238,040 |
| September 09, 2025 | 25.12 | 25.2 | 25.2 | 25.4 | 25.08 | 404,900 |
| September 08, 2025 | 24.93 | 25.02 | 25.02 | 25.12 | 24.7 | 218,700 |
| September 05, 2025 | 24.8 | 24.88 | 24.88 | 25.04 | 24.6 | 220,578 |
| September 04, 2025 | 24.56 | 24.97 | 24.97 | 25 | 24.48 | 587,020 |
| September 03, 2025 | 25 | 24.66 | 24.66 | 25 | 24.57 | 486,831 |
| September 02, 2025 | 25.05 | 25.01 | 25.01 | 25.12 | 24.75 | 342,241 |
| August 29, 2025 | 25.62 | 25.38 | 25.38 | 25.68 | 25.2 | 478,853 |
| August 28, 2025 | 25.55 | 25.89 | 25.89 | 25.99 | 25.38 | 543,666 |
| August 27, 2025 | 25.48 | 25.44 | 25.44 | 25.62 | 25.32 | 215,813 |
| August 26, 2025 | 25.27 | 25.46 | 25.46 | 25.46 | 25.06 | 288,212 |
| August 25, 2025 | 25.32 | 25.09 | 25.09 | 25.47 | 25 | 304,800 |
| August 22, 2025 | 24.97 | 25.4 | 25.4 | 25.62 | 24.86 | 388,118 |
| August 21, 2025 | 24.72 | 24.77 | 24.77 | 25.07 | 24.62 | 414,189 |
| August 20, 2025 | 25 | 24.73 | 24.73 | 25.1 | 24.63 | 525,900 |
| August 19, 2025 | 25.03 | 24.91 | 24.91 | 25.05 | 24.8 | 557,900 |
| August 18, 2025 | 24.65 | 24.87 | 24.87 | 25.25 | 24.65 | 802,400 |
| August 15, 2025 | 24.2 | 24.59 | 24.59 | 24.8 | 24.16 | 683,149 |