31.83
+0.06(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 31.51 | 31.83 | 31.83 | 32.2 | 31.49 | 2.57M |
| October 28, 2025 | 32.12 | 31.77 | 31.77 | 32.27 | 31.75 | 2.23M |
| October 27, 2025 | 32.57 | 32.14 | 32.14 | 32.72 | 32.09 | 2.44M |
| October 24, 2025 | 32.16 | 32.26 | 32.26 | 32.52 | 32.07 | 2.34M |
| October 23, 2025 | 31.95 | 31.86 | 31.86 | 32.21 | 31.73 | 2.85M |
| October 22, 2025 | 32.26 | 32 | 32 | 32.37 | 31.6 | 3.21M |
| October 21, 2025 | 31.68 | 32.18 | 32.18 | 32.39 | 31.68 | 2.65M |
| October 20, 2025 | 31.23 | 31.76 | 31.76 | 31.85 | 31.09 | 2.51M |
| October 17, 2025 | 30.62 | 30.99 | 30.99 | 31.08 | 30.55 | 3.35M |
| October 16, 2025 | 32.02 | 30.63 | 30.63 | 32.15 | 30.47 | 3.57M |
| October 15, 2025 | 32.8 | 32.16 | 32.16 | 32.99 | 31.83 | 2.8M |
| October 14, 2025 | 31.24 | 32.6 | 32.6 | 32.86 | 31.23 | 4.41M |
| October 13, 2025 | 31.8 | 31.56 | 31.56 | 31.94 | 31.41 | 2.58M |
| October 10, 2025 | 32.01 | 31.26 | 31.26 | 32.49 | 31.21 | 3.83M |
| October 09, 2025 | 32.04 | 32.18 | 32.18 | 32.47 | 31.9 | 4.88M |
| October 08, 2025 | 32.58 | 32.06 | 32.06 | 32.72 | 32.06 | 3.04M |
| October 07, 2025 | 32.22 | 32.42 | 32.42 | 32.56 | 32.12 | 3.42M |
| October 06, 2025 | 32.83 | 32.2 | 32.2 | 32.99 | 32.17 | 2.8M |
| October 03, 2025 | 32.64 | 32.7 | 32.7 | 32.98 | 32.55 | 2.16M |
| October 02, 2025 | 32.19 | 32.55 | 32.55 | 32.65 | 32.16 | 2.58M |
| October 01, 2025 | 31.87 | 32.25 | 32.25 | 32.58 | 31.87 | 4.64M |
| September 30, 2025 | 32.98 | 32.05 | 32.05 | 33.22 | 31.85 | 3.9M |
| September 29, 2025 | 33.14 | 33.05 | 33.05 | 33.26 | 32.6 | 3.13M |
| September 26, 2025 | 32.89 | 33.14 | 33.14 | 33.32 | 32.89 | 2.07M |
| September 25, 2025 | 32.7 | 32.61 | 32.61 | 32.95 | 32.52 | 2.47M |
| September 24, 2025 | 33.32 | 32.8 | 32.8 | 33.47 | 32.74 | 2.03M |
| September 23, 2025 | 33.47 | 33.3 | 33.3 | 33.88 | 33.2 | 4.11M |
| September 22, 2025 | 32.4 | 33.42 | 33.42 | 33.49 | 32.37 | 3.57M |
| September 19, 2025 | 32.73 | 32.74 | 32.74 | 32.96 | 32.42 | 7.19M |
| September 18, 2025 | 31.78 | 32.53 | 32.53 | 32.56 | 31.74 | 3.7M |
| September 17, 2025 | 31.48 | 31.63 | 31.63 | 31.98 | 31.34 | 3.57M |
| September 16, 2025 | 32.3 | 31.36 | 31.36 | 32.37 | 30.99 | 5.03M |
| September 15, 2025 | 33.57 | 32.5 | 32.26 | 33.62 | 32.46 | 5.07M |
| September 12, 2025 | 33.8 | 33.35 | 33.35 | 33.97 | 33.33 | 4.13M |
| September 11, 2025 | 33.3 | 33.88 | 33.88 | 33.88 | 33.28 | 1.97M |
| September 10, 2025 | 33.39 | 33.19 | 33.19 | 33.76 | 33.05 | 2.21M |
| September 09, 2025 | 32.92 | 33.39 | 33.39 | 33.82 | 32.92 | 2.2M |
| September 08, 2025 | 33.79 | 33.61 | 33.61 | 33.79 | 33.01 | 2.37M |
| September 05, 2025 | 33.72 | 33.68 | 33.68 | 33.78 | 33 | 6.89M |
| September 04, 2025 | 34.44 | 33.62 | 33.62 | 34.55 | 33.57 | 4.21M |
| September 03, 2025 | 34.29 | 34.34 | 34.34 | 34.63 | 33.92 | 1.64M |
| September 02, 2025 | 34.35 | 34.45 | 34.45 | 34.48 | 33.87 | 3.7M |
| August 29, 2025 | 34.9 | 34.77 | 34.77 | 35.01 | 34.59 | 1.57M |
| August 28, 2025 | 35.12 | 34.89 | 34.89 | 35.22 | 34.81 | 1.63M |
| August 27, 2025 | 34.89 | 34.97 | 34.97 | 35.18 | 34.87 | 2.01M |
| August 26, 2025 | 34.47 | 34.98 | 34.98 | 35.09 | 34.44 | 2M |
| August 25, 2025 | 34.96 | 34.63 | 34.63 | 35.09 | 34.6 | 1.68M |
| August 22, 2025 | 34.34 | 34.97 | 34.97 | 35.05 | 34.27 | 2.73M |
| August 21, 2025 | 34.03 | 34.11 | 34.11 | 34.3 | 33.82 | 2.81M |
| August 20, 2025 | 34.03 | 34.2 | 34.2 | 34.27 | 33.71 | 3.71M |
| August 19, 2025 | 34.12 | 34.13 | 34.13 | 34.33 | 33.96 | 3.83M |
| August 18, 2025 | 33.66 | 34.11 | 34.11 | 34.11 | 33.59 | 2.79M |
| August 15, 2025 | 34.42 | 33.79 | 33.79 | 34.47 | 33.7 | 2.9M |
| August 14, 2025 | 34 | 34.24 | 34.24 | 34.26 | 33.68 | 4.56M |
| August 13, 2025 | 34.37 | 34.12 | 34.12 | 34.53 | 34.04 | 6.42M |
| August 12, 2025 | 33.58 | 34.25 | 34.25 | 34.25 | 33.42 | 8.44M |
| August 11, 2025 | 33.56 | 33.34 | 33.34 | 33.66 | 33.32 | 7.51M |
| August 08, 2025 | 33.41 | 33.3 | 33.3 | 33.56 | 33.21 | 7.46M |
| August 07, 2025 | 33.59 | 33.2 | 33.2 | 34 | 33.03 | 21.92M |
| August 06, 2025 | 34.37 | 34.23 | 34.23 | 34.9 | 34.09 | 2.99M |