31.20
+0.3363(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 31.14 | 30.87 | 30.87 | 31.14 | 30.56 | 1,688 |
October 16, 2025 | 31.21 | 31.14 | 31.14 | 31.21 | 31 | 2,685 |
October 15, 2025 | 31.51 | 31.39 | 31.39 | 31.54 | 30.74 | 7,233 |
October 14, 2025 | 30.69 | 31.28 | 31.28 | 31.35 | 30.69 | 12,572 |
October 13, 2025 | 31.16 | 31.02 | 31.02 | 31.22 | 31.01 | 923 |
October 10, 2025 | 30.98 | 30.93 | 30.93 | 31 | 30.93 | 744 |
October 09, 2025 | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 692 |
October 08, 2025 | 31.2 | 31.37 | 31.37 | 31.37 | 31.11 | 1,333 |
October 07, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 235 |
October 06, 2025 | 31.71 | 31.57 | 31.57 | 31.71 | 31.57 | 3,664 |
October 03, 2025 | 31.74 | 31.69 | 31.69 | 31.84 | 31.65 | 5,678 |
October 02, 2025 | 32.3 | 32 | 32 | 32.3 | 32 | 637 |
October 01, 2025 | 31.91 | 32.06 | 32.06 | 32.28 | 31.68 | 1,578 |
September 30, 2025 | 31.94 | 31.56 | 31.56 | 32.15 | 31.56 | 15,721 |
September 29, 2025 | 32 | 32 | 32 | 32.01 | 31.89 | 2,551 |
September 26, 2025 | 32.15 | 32.02 | 32.02 | 32.15 | 32.02 | 1,530 |
September 25, 2025 | 32.02 | 31.99 | 31.99 | 32.02 | 31.99 | 603 |
September 24, 2025 | 32.06 | 32.19 | 32.19 | 32.45 | 32.06 | 664 |
September 23, 2025 | 32.09 | 32.15 | 32.15 | 32.36 | 32.09 | 2,102 |
September 22, 2025 | 32.09 | 32 | 32 | 32.09 | 31.77 | 618 |
September 19, 2025 | 31.9 | 31.88 | 31.88 | 32.2 | 31.88 | 3,081 |
September 18, 2025 | 31.97 | 31.9 | 31.9 | 32.16 | 31.9 | 585 |
September 17, 2025 | 32.03 | 32.03 | 32.03 | 32.28 | 31.93 | 10,375 |
September 16, 2025 | 32.25 | 32.21 | 32.21 | 32.25 | 32.18 | 2,158 |
September 15, 2025 | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 184 |
September 12, 2025 | 32 | 32.23 | 32.23 | 32.41 | 32 | 3,545 |
September 11, 2025 | 31.52 | 31.96 | 31.96 | 31.97 | 31.52 | 10,980 |
September 10, 2025 | 31.67 | 31.51 | 31.51 | 31.7 | 31.45 | 7,761 |
September 09, 2025 | 31.14 | 31.45 | 31.45 | 31.5 | 31.12 | 40,870 |
September 08, 2025 | 31.15 | 31.1 | 31.1 | 31.15 | 31.1 | 2,675 |
September 05, 2025 | 30.94 | 31.15 | 31.15 | 31.41 | 30.94 | 279 |
September 04, 2025 | 30.94 | 31.15 | 31.15 | 31.41 | 30.94 | 3,043 |
September 03, 2025 | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 549 |
September 02, 2025 | 31.39 | 31.24 | 31.24 | 31.39 | 31.19 | 2,404 |
August 29, 2025 | 31.03 | 31.3 | 31.3 | 31.3 | 31.03 | 3,034 |
August 28, 2025 | 31.37 | 31.33 | 31.33 | 31.4 | 31.21 | 1,989 |
August 27, 2025 | 30.88 | 31.2 | 31.2 | 31.27 | 30.88 | 24,037 |
August 26, 2025 | 30.94 | 31 | 31 | 31.04 | 30.91 | 11,183 |
August 25, 2025 | 31.05 | 31.14 | 31.14 | 31.14 | 31.03 | 1,864 |
August 22, 2025 | 31.19 | 31.05 | 31.05 | 31.29 | 31 | 4,692 |
August 21, 2025 | 31.01 | 31.01 | 31.01 | 31.31 | 30.91 | 19,400 |
August 20, 2025 | 31.41 | 31.19 | 31.19 | 31.41 | 30.68 | 5,398 |
August 19, 2025 | 31.37 | 31.2 | 31.2 | 31.37 | 31 | 4,471 |
August 18, 2025 | 30.85 | 31.24 | 31.24 | 31.24 | 30.85 | 2,272 |
August 15, 2025 | 30.99 | 31 | 31 | 31 | 30.99 | 645 |
August 14, 2025 | 31.13 | 31.3 | 31.3 | 31.3 | 31.13 | 5,243 |
August 13, 2025 | 30.95 | 31.25 | 31.25 | 31.25 | 30.95 | 1,554 |
August 12, 2025 | 31.04 | 31.15 | 31.15 | 31.16 | 31.01 | 2,453 |
August 11, 2025 | 30.95 | 31.22 | 31.22 | 31.22 | 30.6 | 5,395 |
August 08, 2025 | 31.19 | 31.25 | 31.25 | 31.25 | 30.54 | 2,450 |
August 07, 2025 | 30.89 | 31.02 | 31.02 | 31.09 | 30.85 | 2,436 |
August 06, 2025 | 30.94 | 31.02 | 31.02 | 31.03 | 30.74 | 2,440 |
August 05, 2025 | 31.17 | 30.94 | 30.94 | 31.17 | 30.91 | 4,662 |
August 04, 2025 | 31.18 | 31.09 | 31.09 | 31.18 | 30.85 | 1,377 |
August 01, 2025 | 30.56 | 31.26 | 31.26 | 31.26 | 30.56 | 2,709 |
July 31, 2025 | 31.12 | 31.26 | 31.26 | 31.26 | 31.12 | 5,266 |
July 30, 2025 | 31.25 | 31.17 | 31.17 | 31.25 | 31.15 | 3,086 |
July 29, 2025 | 31.73 | 31.42 | 31.42 | 31.73 | 31.41 | 2,865 |
July 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 199 |
July 25, 2025 | 31.28 | 31.75 | 31.75 | 31.75 | 31.28 | 2,679 |