31.44
+1.94(+6.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 29.94 | 31.44 | 31.44 | 31.75 | 29.84 | 908,200 |
| August 21, 2025 | 29.71 | 29.5 | 29.5 | 30.06 | 29.37 | 794,100 |
| August 20, 2025 | 30.43 | 30 | 30 | 30.7 | 29.56 | 931,098 |
| August 19, 2025 | 29.57 | 30.44 | 30.44 | 30.56 | 29.57 | 886,885 |
| August 18, 2025 | 29.53 | 29.55 | 29.55 | 30.03 | 29.18 | 886,100 |
| August 15, 2025 | 30.08 | 29.55 | 29.55 | 30.31 | 29.46 | 1.06M |
| August 14, 2025 | 28.59 | 28.82 | 28.82 | 29.34 | 28.32 | 1.16M |
| August 13, 2025 | 28.9 | 29.59 | 29.59 | 30.31 | 28.74 | 1.64M |
| August 12, 2025 | 28.5 | 28.75 | 28.75 | 29.69 | 28.25 | 1.06M |
| August 11, 2025 | 28.74 | 28.11 | 28.11 | 29.18 | 28.07 | 1.15M |
| August 08, 2025 | 28.53 | 28.44 | 28.44 | 29.5 | 28 | 1.5M |
| August 07, 2025 | 27.58 | 28.52 | 28.52 | 29.56 | 26.9 | 1.7M |
| August 06, 2025 | 26.43 | 25.76 | 25.76 | 26.69 | 25.72 | 1.36M |
| August 05, 2025 | 26.62 | 26.46 | 26.46 | 26.99 | 26.14 | 975,200 |
| August 04, 2025 | 25.72 | 26.63 | 26.63 | 26.68 | 25.47 | 1.45M |
| August 01, 2025 | 26.47 | 25.74 | 25.74 | 26.62 | 25.7 | 1.34M |
| July 31, 2025 | 26.86 | 26.8 | 26.8 | 26.9 | 26.25 | 1.38M |
| July 30, 2025 | 27.51 | 27.03 | 27.03 | 27.79 | 26.74 | 1.49M |
| July 29, 2025 | 27.21 | 27.32 | 27.32 | 27.51 | 26.97 | 1.23M |
| July 28, 2025 | 27.54 | 27.32 | 27.32 | 28.09 | 27.2 | 1.33M |
| July 25, 2025 | 27.09 | 27.54 | 27.54 | 27.55 | 26.54 | 1.13M |
| July 24, 2025 | 27.31 | 27.16 | 27.16 | 27.85 | 26.92 | 1.29M |
| July 23, 2025 | 27.77 | 27.7 | 27.7 | 28.1 | 27.15 | 1.37M |
| July 22, 2025 | 26.5 | 27.24 | 27.24 | 27.27 | 26.5 | 1.66M |
| July 21, 2025 | 27.01 | 26.3 | 26.3 | 27.15 | 25.93 | 2.09M |
| July 18, 2025 | 31.22 | 26.29 | 26.29 | 31.38 | 26 | 3.98M |
| July 17, 2025 | 30.4 | 30.86 | 30.86 | 30.86 | 29.74 | 3.33M |
| July 16, 2025 | 31.01 | 30.54 | 30.54 | 31.01 | 29.89 | 1.28M |
| July 15, 2025 | 32.31 | 30.9 | 30.9 | 32.32 | 30.48 | 1.56M |
| July 14, 2025 | 33.71 | 31.96 | 31.96 | 33.78 | 31.81 | 1.42M |
| July 11, 2025 | 35.4 | 34.03 | 34.03 | 35.4 | 34 | 992,400 |
| July 10, 2025 | 35.48 | 35.94 | 35.94 | 36.82 | 35.21 | 1.22M |
| July 09, 2025 | 35.15 | 35.56 | 35.56 | 35.58 | 34.35 | 1.29M |
| July 08, 2025 | 33.3 | 34.74 | 34.74 | 34.92 | 33.13 | 1.3M |
| July 07, 2025 | 33.26 | 33.02 | 33.02 | 33.81 | 32.74 | 912,721 |
| July 03, 2025 | 33.59 | 33.65 | 33.65 | 33.82 | 33.24 | 775,300 |
| July 02, 2025 | 33.17 | 33.46 | 33.46 | 33.6 | 32.65 | 1.07M |
| July 01, 2025 | 30.99 | 33.02 | 33.02 | 33.95 | 30.84 | 1.27M |
| June 30, 2025 | 32.05 | 31.36 | 31.36 | 32.05 | 30.87 | 990,400 |
| June 27, 2025 | 32.27 | 31.78 | 31.78 | 32.66 | 31.21 | 9.31M |
| June 26, 2025 | 32.31 | 32.26 | 32.26 | 32.53 | 31.98 | 1.04M |
| June 25, 2025 | 32.05 | 32.13 | 32.13 | 32.31 | 31.9 | 1.11M |
| June 24, 2025 | 30.31 | 31.96 | 31.96 | 31.99 | 30.15 | 1.3M |
| June 23, 2025 | 29.77 | 29.96 | 29.96 | 30.02 | 28.83 | 1.3M |
| June 20, 2025 | 30.89 | 30.11 | 30.11 | 31.24 | 30.09 | 1.11M |
| June 18, 2025 | 30.95 | 30.66 | 30.66 | 31.41 | 30.58 | 1.31M |
| June 17, 2025 | 31.83 | 30.88 | 30.88 | 31.97 | 30.87 | 1.31M |
| June 16, 2025 | 32.49 | 32.25 | 32.25 | 32.61 | 31.75 | 1.19M |
| June 13, 2025 | 31.56 | 31.9 | 31.9 | 32.44 | 31.48 | 1.37M |
| June 12, 2025 | 32.87 | 32.29 | 32.29 | 32.91 | 32.17 | 1.07M |
| June 11, 2025 | 33.63 | 33.34 | 33.34 | 34 | 33.19 | 1.35M |
| June 10, 2025 | 33.09 | 33.55 | 33.55 | 33.97 | 32.86 | 1.29M |
| June 09, 2025 | 32.49 | 32.89 | 32.89 | 33.46 | 32.35 | 1.99M |
| June 06, 2025 | 32.13 | 31.79 | 31.79 | 32.41 | 31.59 | 894,100 |
| June 05, 2025 | 31.87 | 31.6 | 31.6 | 32.16 | 31.34 | 1.53M |
| June 04, 2025 | 30.94 | 31.83 | 31.83 | 31.88 | 30.69 | 1.49M |
| June 03, 2025 | 29.64 | 30.68 | 30.68 | 30.91 | 29.13 | 2.79M |
| June 02, 2025 | 31.3 | 29.65 | 29.65 | 31.49 | 29.3 | 1.67M |
| May 30, 2025 | 31.8 | 31.3 | 31.3 | 31.92 | 31.14 | 974,234 |
| May 29, 2025 | 32.95 | 32.05 | 32.05 | 33.02 | 31.92 | 1.13M |