31.66
+0.24(+0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 31.16 | 31.42 | 31.42 | 31.43 | 31.03 | 3.7M |
October 01, 2025 | 31.28 | 31.15 | 31.15 | 31.36 | 30.99 | 4.17M |
September 30, 2025 | 31.02 | 31.27 | 31.27 | 31.38 | 30.99 | 4.32M |
September 29, 2025 | 31.5 | 31.26 | 31.26 | 31.56 | 31.06 | 5.7M |
September 26, 2025 | 31.6 | 31.63 | 31.63 | 31.87 | 31.6 | 3.39M |
September 25, 2025 | 31.52 | 31.53 | 31.53 | 31.7 | 31.51 | 4.11M |
September 24, 2025 | 31.53 | 31.7 | 31.7 | 31.9 | 31.48 | 4.45M |
September 23, 2025 | 31.37 | 31.46 | 31.46 | 31.59 | 31.28 | 3.7M |
September 22, 2025 | 31.56 | 31.37 | 31.37 | 31.63 | 31.32 | 4.18M |
September 19, 2025 | 31.81 | 31.69 | 31.69 | 31.87 | 31.54 | 5.15M |
September 18, 2025 | 32.05 | 31.82 | 31.82 | 32.13 | 31.64 | 4.09M |
September 17, 2025 | 31.75 | 32.07 | 32.07 | 32.22 | 31.62 | 4.05M |
September 16, 2025 | 31.84 | 31.77 | 31.77 | 31.88 | 31.67 | 2.87M |
September 15, 2025 | 31.88 | 31.75 | 31.75 | 31.91 | 31.62 | 5.27M |
September 12, 2025 | 31.97 | 31.78 | 31.78 | 32.08 | 31.71 | 3.36M |
September 11, 2025 | 31.62 | 31.93 | 31.93 | 31.93 | 31.51 | 2.54M |
September 10, 2025 | 31.53 | 31.65 | 31.65 | 31.89 | 31.53 | 4.13M |
September 09, 2025 | 31.52 | 31.55 | 31.55 | 31.77 | 31.5 | 3.24M |
September 08, 2025 | 31.63 | 31.47 | 31.47 | 31.81 | 31.37 | 3.72M |
September 05, 2025 | 31.8 | 31.67 | 31.67 | 32 | 31.37 | 4.81M |
September 04, 2025 | 31.81 | 31.8 | 31.8 | 31.92 | 31.7 | 2.77M |
September 03, 2025 | 31.98 | 31.84 | 31.84 | 32.06 | 31.74 | 2.81M |
September 02, 2025 | 32.1 | 32 | 32 | 32.25 | 31.89 | 2.73M |
August 29, 2025 | 31.99 | 32.14 | 32.14 | 32.23 | 31.81 | 3.08M |
August 28, 2025 | 31.63 | 31.96 | 31.96 | 31.96 | 31.56 | 2.79M |
August 27, 2025 | 31.71 | 31.62 | 31.62 | 31.9 | 31.6 | 2.66M |
August 26, 2025 | 31.62 | 31.68 | 31.68 | 31.78 | 31.37 | 3.81M |
August 25, 2025 | 31.53 | 31.69 | 31.69 | 31.87 | 31.46 | 3.96M |
August 22, 2025 | 31.61 | 31.9 | 31.9 | 32 | 31.61 | 2.87M |
August 21, 2025 | 31.5 | 31.61 | 31.61 | 31.74 | 31.49 | 4.59M |
August 20, 2025 | 31.43 | 31.51 | 31.51 | 31.72 | 31.43 | 2.36M |
August 19, 2025 | 31.25 | 31.41 | 31.41 | 31.43 | 31.14 | 3.01M |
August 18, 2025 | 31.4 | 31.33 | 31.33 | 31.52 | 31.24 | 3.22M |
August 15, 2025 | 31.83 | 31.5 | 31.5 | 32.06 | 31.5 | 3.73M |
August 14, 2025 | 31.9 | 31.92 | 31.92 | 32.14 | 31.75 | 7.45M |
August 13, 2025 | 31.35 | 31.74 | 31.74 | 31.9 | 31.22 | 4.41M |
August 12, 2025 | 31.24 | 31.34 | 31.34 | 31.46 | 31.07 | 3.44M |
August 11, 2025 | 31.52 | 31.14 | 31.14 | 31.62 | 31.07 | 5.09M |
August 08, 2025 | 31.25 | 31.44 | 31.44 | 31.69 | 31.25 | 5.43M |
August 07, 2025 | 31.35 | 31.19 | 31.19 | 31.66 | 31.14 | 4.9M |
August 06, 2025 | 31.15 | 31.23 | 31.23 | 31.51 | 31.08 | 4.92M |
August 05, 2025 | 30.98 | 31.15 | 31.15 | 31.2 | 30.79 | 4.37M |
August 04, 2025 | 30.75 | 31.03 | 31.03 | 31.15 | 30.74 | 4.19M |
August 01, 2025 | 30.82 | 30.74 | 30.74 | 31 | 30.62 | 4.22M |
July 31, 2025 | 30.94 | 30.99 | 30.99 | 31.14 | 30.73 | 4.25M |
July 30, 2025 | 31.57 | 31.46 | 30.91 | 31.6 | 31.29 | 4.92M |
July 29, 2025 | 31.28 | 31.43 | 30.89 | 31.55 | 31.03 | 6.04M |
July 28, 2025 | 31.8 | 31.15 | 30.61 | 31.9 | 30.95 | 10.94M |
July 25, 2025 | 31.86 | 31.55 | 31 | 31.88 | 31.53 | 4.82M |
July 24, 2025 | 31.54 | 31.79 | 31.79 | 31.94 | 31.44 | 3.98M |
July 23, 2025 | 31.39 | 31.5 | 31.5 | 31.55 | 31.24 | 3.38M |
July 22, 2025 | 31.16 | 31.33 | 31.33 | 31.45 | 31.14 | 2.94M |
July 21, 2025 | 31.46 | 31.16 | 31.16 | 31.6 | 31.11 | 3.25M |
July 18, 2025 | 31.28 | 31.35 | 31.35 | 31.59 | 31.17 | 3.71M |
July 17, 2025 | 31.37 | 31.24 | 31.24 | 31.48 | 31.21 | 4.12M |
July 16, 2025 | 31.5 | 31.5 | 31.5 | 31.58 | 31.25 | 2.7M |
July 15, 2025 | 31.75 | 31.5 | 31.5 | 31.85 | 31.19 | 4.89M |
July 14, 2025 | 31.88 | 31.87 | 31.87 | 31.88 | 31.61 | 6.05M |
July 11, 2025 | 32.02 | 31.89 | 31.89 | 32.12 | 31.83 | 2.52M |
July 10, 2025 | 31.9 | 32.05 | 32.05 | 32.07 | 31.68 | 2.82M |