31.79
-0.1414(-0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.13 | 31.79 | 31.79 | 32.13 | 31.52 | 10,292 |
September 04, 2025 | 31.37 | 31.93 | 31.93 | 31.93 | 31.37 | 1,838 |
September 03, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 374 |
September 02, 2025 | 30.91 | 31.12 | 31.12 | 31.12 | 30.91 | 1,800 |
August 29, 2025 | 31.17 | 31.18 | 31.18 | 31.18 | 31.14 | 1,341 |
August 28, 2025 | 31.08 | 31.2 | 31.2 | 31.2 | 31.08 | 1,214 |
August 27, 2025 | 31.05 | 31.16 | 31.16 | 31.21 | 31.05 | 1,446 |
August 26, 2025 | 30.8 | 31.01 | 31.01 | 31.01 | 30.8 | 700 |
August 25, 2025 | 30.76 | 30.79 | 30.79 | 30.86 | 30.76 | 1,100 |
August 22, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 207 |
August 21, 2025 | 30.57 | 30.47 | 30.47 | 30.57 | 30.47 | 500 |
August 20, 2025 | 30.53 | 30.58 | 30.58 | 30.58 | 30.53 | 200 |
August 19, 2025 | 30.51 | 30.35 | 30.35 | 30.51 | 30.32 | 1,411 |
August 18, 2025 | 30.23 | 30.28 | 30.28 | 30.28 | 30.18 | 1,325 |
August 15, 2025 | 30.37 | 30.23 | 30.23 | 30.37 | 30.22 | 627 |
August 14, 2025 | 30.36 | 30.54 | 30.54 | 30.54 | 30.36 | 2,600 |
August 13, 2025 | 30.49 | 30.62 | 30.62 | 30.62 | 30.49 | 3,206 |
August 12, 2025 | 29.97 | 30.41 | 30.41 | 30.41 | 29.97 | 2,000 |
August 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 114 |
August 08, 2025 | 29.92 | 29.97 | 29.97 | 29.99 | 29.92 | 3,258 |
August 07, 2025 | 29.85 | 29.67 | 29.67 | 29.85 | 29.59 | 1,734 |
August 06, 2025 | 30.04 | 29.95 | 29.95 | 30.04 | 29.95 | 900 |
August 05, 2025 | 29.93 | 29.98 | 29.98 | 30.01 | 29.92 | 4,626 |
August 04, 2025 | 29.9 | 29.98 | 29.98 | 29.98 | 29.9 | 1,823 |
August 01, 2025 | 29.58 | 29.58 | 29.58 | 29.59 | 29.4 | 2,102 |
July 31, 2025 | 30.21 | 30 | 30 | 30.22 | 30 | 9,000 |
July 30, 2025 | 30.1 | 30.04 | 30.04 | 30.17 | 29.94 | 13,200 |
July 29, 2025 | 30.2 | 30.18 | 30.18 | 30.27 | 30.17 | 2,959 |
July 28, 2025 | 30.14 | 30.05 | 30.05 | 30.14 | 30.05 | 300 |
July 25, 2025 | 30 | 30.21 | 30.21 | 30.21 | 30 | 200 |
July 24, 2025 | 30.1 | 29.98 | 29.98 | 30.1 | 29.98 | 1,337 |
July 23, 2025 | 30.19 | 30.23 | 30.23 | 30.23 | 30.15 | 3,100 |
July 22, 2025 | 30.04 | 30.09 | 30.09 | 30.09 | 30 | 4,700 |
July 21, 2025 | 30.08 | 30.01 | 30.01 | 30.26 | 30.01 | 2,900 |
July 18, 2025 | 30.19 | 30.17 | 30.17 | 30.19 | 30.09 | 3,806 |
July 17, 2025 | 29.9 | 30.04 | 30.04 | 30.07 | 29.88 | 1,433 |
July 16, 2025 | 29.6 | 29.77 | 29.77 | 29.77 | 29.6 | 1,004 |
July 15, 2025 | 29.89 | 29.63 | 29.63 | 29.89 | 29.63 | 5,516 |
July 14, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 200 |
July 11, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
July 10, 2025 | 30.11 | 30.05 | 30.05 | 30.11 | 30.05 | 1,606 |
July 09, 2025 | 30 | 30 | 30 | 30 | 30 | 100 |
July 08, 2025 | 30.3 | 30.05 | 30.05 | 30.3 | 30.05 | 1,000 |
July 07, 2025 | 30.21 | 30.31 | 30.31 | 30.31 | 30.21 | 600 |
July 03, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1,185 |
July 02, 2025 | 30.1 | 30.11 | 30.11 | 30.11 | 30.1 | 1,200 |
July 01, 2025 | 29.67 | 30.11 | 30.11 | 30.11 | 29.67 | 11,200 |
June 30, 2025 | 29.79 | 29.86 | 29.86 | 29.91 | 29.79 | 500 |
June 27, 2025 | 29.73 | 29.79 | 29.79 | 29.94 | 29.67 | 5,600 |
June 26, 2025 | 29.58 | 29.68 | 29.68 | 29.68 | 29.57 | 10,738 |
June 25, 2025 | 29.29 | 29.28 | 29.28 | 29.34 | 29.28 | 1,900 |
June 24, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 100 |
June 23, 2025 | 28.87 | 29.27 | 29.27 | 29.31 | 28.79 | 420 |
June 20, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 100 |
June 18, 2025 | 28.88 | 28.81 | 28.81 | 28.88 | 28.81 | 1,549 |
June 17, 2025 | 28.8 | 28.64 | 28.64 | 28.8 | 28.63 | 2,800 |
June 16, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
June 13, 2025 | 28.86 | 28.71 | 28.71 | 28.86 | 28.71 | 1,028 |
June 12, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 100 |
June 11, 2025 | 29.1 | 28.97 | 28.97 | 29.1 | 28.97 | 116 |