31.04
+0.26(+0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.78 | 31.04 | 31.04 | 31.51 | 30.75 | 3.1M |
September 25, 2025 | 31.31 | 30.78 | 30.78 | 31.78 | 30.75 | 4.06M |
September 24, 2025 | 33.23 | 32.01 | 32.01 | 33.55 | 31.73 | 3.43M |
September 23, 2025 | 33 | 33.31 | 33.31 | 34.15 | 32.93 | 3.46M |
September 22, 2025 | 33.3 | 32.78 | 32.78 | 33.34 | 32.33 | 4.6M |
September 19, 2025 | 33.09 | 33.17 | 33.17 | 33.67 | 32.69 | 4.52M |
September 18, 2025 | 32.9 | 33.27 | 33.27 | 34 | 32.47 | 4.16M |
September 17, 2025 | 33.33 | 32.11 | 32.11 | 34.44 | 31.99 | 4.72M |
September 16, 2025 | 32.04 | 33.26 | 33.26 | 33.76 | 31.7 | 3.72M |
September 15, 2025 | 30.93 | 32.07 | 32.07 | 32.15 | 30.91 | 5.98M |
September 12, 2025 | 32.07 | 30.91 | 30.91 | 32.56 | 30.88 | 2.84M |
September 11, 2025 | 30.52 | 32.07 | 32.07 | 32.21 | 30.52 | 3.66M |
September 10, 2025 | 31 | 30.49 | 30.49 | 31.62 | 30.31 | 3.53M |
September 09, 2025 | 31.01 | 31.18 | 31.18 | 31.41 | 30.35 | 3.08M |
September 08, 2025 | 30.85 | 30.8 | 30.8 | 31.05 | 29.84 | 3.64M |
September 05, 2025 | 29.96 | 30.83 | 30.83 | 30.9 | 29.9 | 8.54M |
September 04, 2025 | 29.31 | 29.79 | 29.79 | 30.09 | 28.95 | 16.93M |
September 03, 2025 | 29.8 | 29.35 | 29.35 | 30.58 | 28.53 | 18.33M |
September 02, 2025 | 33.76 | 33.23 | 33.23 | 33.84 | 32.35 | 1.66M |
August 29, 2025 | 33.62 | 33.98 | 33.98 | 34.22 | 33.38 | 1.84M |
August 28, 2025 | 33.65 | 33.46 | 33.46 | 33.81 | 32.78 | 1.62M |
August 27, 2025 | 34.2 | 33.59 | 33.59 | 34.38 | 33.18 | 2.57M |
August 26, 2025 | 35.06 | 34.06 | 34.06 | 35.06 | 33.75 | 3M |
August 25, 2025 | 35.54 | 34.61 | 34.61 | 35.82 | 34.14 | 1.46M |
August 22, 2025 | 34.01 | 35.54 | 35.54 | 35.86 | 34.01 | 1.94M |
August 21, 2025 | 33.5 | 33.8 | 33.8 | 34.22 | 33.06 | 1.83M |
August 20, 2025 | 34.7 | 33.73 | 33.73 | 34.83 | 33.7 | 2.62M |
August 19, 2025 | 34.33 | 34.84 | 34.84 | 35.58 | 34.33 | 2.83M |
August 18, 2025 | 33.7 | 34.24 | 34.24 | 34.68 | 33.47 | 2.4M |
August 15, 2025 | 34.67 | 33.52 | 33.52 | 34.67 | 33.48 | 1.99M |
August 14, 2025 | 33.27 | 33.64 | 33.64 | 34.05 | 33.03 | 2.04M |
August 13, 2025 | 32.64 | 34.54 | 34.54 | 34.63 | 32.57 | 2.48M |
August 12, 2025 | 30.81 | 32.36 | 32.36 | 32.47 | 30.73 | 2.46M |
August 11, 2025 | 30.41 | 30.78 | 30.78 | 30.91 | 30 | 3.91M |
August 08, 2025 | 31.19 | 30.43 | 30.43 | 31.19 | 30.23 | 3.94M |
August 07, 2025 | 31.21 | 31.16 | 31.16 | 31.34 | 30.19 | 4.03M |
August 06, 2025 | 31.99 | 30.66 | 30.66 | 31.99 | 30.23 | 5.94M |
August 05, 2025 | 34.8 | 32.07 | 32.07 | 34.8 | 32.01 | 5.9M |
August 04, 2025 | 34.13 | 34.72 | 34.72 | 36.32 | 32.07 | 8.15M |
August 01, 2025 | 38 | 37.99 | 37.99 | 38.06 | 36.37 | 4.05M |
July 31, 2025 | 40.35 | 38.43 | 38.43 | 41.49 | 38.31 | 2.99M |
July 30, 2025 | 42.27 | 40.9 | 40.9 | 42.27 | 40.26 | 1.86M |
July 29, 2025 | 44 | 42.05 | 42.05 | 44.36 | 42.03 | 2.19M |
July 28, 2025 | 42.36 | 43.93 | 43.93 | 44.1 | 41.69 | 3.92M |
July 25, 2025 | 40.57 | 41.94 | 41.94 | 42.05 | 40.41 | 3.52M |
July 24, 2025 | 39.85 | 40.45 | 40.45 | 41.5 | 39.72 | 2.53M |
July 23, 2025 | 40.05 | 39.91 | 39.91 | 40.57 | 39.28 | 4.02M |
July 22, 2025 | 36.02 | 38.8 | 38.8 | 38.82 | 35.99 | 4.73M |
July 21, 2025 | 36.46 | 35.64 | 35.64 | 37 | 34.62 | 11.52M |
July 18, 2025 | 42.5 | 40.55 | 40.55 | 42.71 | 40.11 | 2.18M |
July 17, 2025 | 41.75 | 42.19 | 42.19 | 42.35 | 41.04 | 2.5M |
July 16, 2025 | 42.07 | 41.54 | 41.54 | 42.24 | 40.99 | 1.96M |
July 15, 2025 | 43.62 | 41.96 | 41.96 | 44 | 41.54 | 2.18M |
July 14, 2025 | 43.37 | 43.21 | 43.21 | 43.62 | 42.39 | 3.06M |
July 11, 2025 | 43.25 | 43.79 | 43.79 | 44.23 | 42.79 | 3.52M |
July 10, 2025 | 42.56 | 43.58 | 43.58 | 44.8 | 42.22 | 3.58M |
July 09, 2025 | 42.43 | 42.12 | 42.12 | 43.04 | 41.01 | 3.54M |
July 08, 2025 | 41.47 | 42.36 | 42.36 | 43.66 | 41.39 | 2.05M |
July 07, 2025 | 41.9 | 41.27 | 41.27 | 42.23 | 41.21 | 3.66M |
July 03, 2025 | 42.83 | 42.45 | 42.45 | 42.95 | 42.11 | 1.21M |