31.37
-0.1(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 31.58 | 31.47 | 31.47 | 31.63 | 31.2 | 3.27M |
| August 14, 2025 | 32.09 | 31.51 | 31.51 | 32.09 | 31.49 | 3.56M |
| August 13, 2025 | 31.91 | 32.16 | 32.16 | 32.22 | 31.85 | 5.41M |
| August 12, 2025 | 30.67 | 31.85 | 31.85 | 31.88 | 30.67 | 5.03M |
| August 11, 2025 | 30.55 | 30.77 | 30.77 | 31.24 | 30.27 | 5.06M |
| August 08, 2025 | 29.68 | 30.45 | 30.45 | 31.55 | 29.31 | 10.08M |
| August 07, 2025 | 28.86 | 28.27 | 28.27 | 28.93 | 27.73 | 6.47M |
| August 06, 2025 | 28.79 | 28.69 | 28.69 | 28.94 | 28.48 | 3.74M |
| August 05, 2025 | 29.13 | 28.58 | 28.58 | 29.2 | 28.54 | 3.61M |
| August 04, 2025 | 28.82 | 28.98 | 28.98 | 29.25 | 28.81 | 3.2M |
| August 01, 2025 | 29.36 | 28.79 | 28.79 | 29.4 | 28.67 | 3.61M |
| July 31, 2025 | 29.98 | 29.49 | 29.49 | 29.98 | 29.38 | 3.11M |
| July 30, 2025 | 30.43 | 29.84 | 29.84 | 30.43 | 29.7 | 2.71M |
| July 29, 2025 | 30.68 | 30.27 | 30.27 | 30.74 | 30.09 | 2.6M |
| July 28, 2025 | 30.65 | 30.52 | 30.52 | 30.71 | 30.34 | 2.21M |
| July 25, 2025 | 30.57 | 30.61 | 30.61 | 30.74 | 30.39 | 1.92M |
| July 24, 2025 | 30.57 | 30.52 | 30.52 | 30.71 | 30.47 | 2.63M |
| July 23, 2025 | 30.66 | 30.68 | 30.68 | 30.82 | 30.38 | 2.64M |
| July 22, 2025 | 30.45 | 30.52 | 30.52 | 30.61 | 30.27 | 2.92M |
| July 21, 2025 | 30.3 | 30.29 | 30.29 | 30.56 | 30.12 | 2.82M |
| July 18, 2025 | 30.21 | 30.27 | 30.27 | 30.36 | 30.07 | 3.74M |
| July 17, 2025 | 30.04 | 30.14 | 30.14 | 30.2 | 29.72 | 3.77M |
| July 16, 2025 | 30.1 | 30.02 | 30.02 | 30.13 | 29.64 | 2.61M |
| July 15, 2025 | 29.81 | 29.91 | 29.91 | 30.14 | 29.74 | 4.05M |
| July 14, 2025 | 29.29 | 29.8 | 29.8 | 29.86 | 29.09 | 3.82M |
| July 11, 2025 | 29.51 | 28.69 | 28.69 | 29.56 | 28.65 | 2.75M |
| July 10, 2025 | 30.11 | 29.68 | 29.68 | 30.11 | 29.62 | 2.52M |
| July 09, 2025 | 30.01 | 30.16 | 30.16 | 30.19 | 29.72 | 2.99M |
| July 08, 2025 | 30.07 | 29.94 | 29.94 | 30.1 | 29.78 | 3.01M |
| July 07, 2025 | 30.41 | 30.1 | 30.1 | 30.6 | 30.06 | 5M |
| July 03, 2025 | 29.91 | 30.49 | 30.49 | 30.73 | 29.85 | 2.91M |
| July 02, 2025 | 29.78 | 29.81 | 29.81 | 29.82 | 29.38 | 2.54M |
| July 01, 2025 | 29.47 | 29.8 | 29.8 | 29.9 | 29.38 | 2.93M |
| June 30, 2025 | 29.5 | 29.4 | 29.4 | 29.5 | 29.07 | 3.7M |
| June 27, 2025 | 29.45 | 29.28 | 29.28 | 29.56 | 28.95 | 8.48M |
| June 26, 2025 | 29.23 | 29.45 | 29.45 | 29.56 | 29.14 | 3.38M |
| June 25, 2025 | 29.32 | 29.08 | 29.08 | 29.53 | 29.02 | 4.6M |
| June 24, 2025 | 28.93 | 29.37 | 29.37 | 29.4 | 28.68 | 4.44M |
| June 23, 2025 | 29.05 | 28.81 | 28.81 | 29.07 | 28.46 | 4.15M |
| June 20, 2025 | 29.56 | 29.03 | 29.03 | 29.63 | 28.9 | 12.97M |
| June 18, 2025 | 29.82 | 29.36 | 29.36 | 29.91 | 29.34 | 3.89M |
| June 17, 2025 | 29.88 | 29.77 | 29.77 | 30.13 | 29.61 | 4.64M |
| June 16, 2025 | 29.84 | 30.02 | 30.02 | 30.29 | 29.75 | 4.27M |
| June 13, 2025 | 30.01 | 29.78 | 29.78 | 30.21 | 29.63 | 4.82M |
| June 12, 2025 | 29.47 | 30.27 | 30.27 | 30.44 | 29.43 | 6.18M |
| June 11, 2025 | 29.52 | 29.44 | 29.44 | 29.7 | 29.26 | 5.87M |
| June 10, 2025 | 29.3 | 29.53 | 29.53 | 29.6 | 29.18 | 3.8M |
| June 09, 2025 | 29.45 | 29.33 | 29.33 | 29.52 | 29.21 | 2.98M |
| June 06, 2025 | 29.27 | 29.33 | 29.33 | 29.41 | 29.08 | 2.66M |
| June 05, 2025 | 29.1 | 29.13 | 29.13 | 29.55 | 29.02 | 5.02M |
| June 04, 2025 | 28.9 | 29.09 | 29.09 | 29.13 | 28.83 | 4.58M |
| June 03, 2025 | 28.07 | 28.84 | 28.84 | 28.88 | 28.07 | 5.08M |
| June 02, 2025 | 28.25 | 28.36 | 28.36 | 28.38 | 27.93 | 3.85M |
| May 30, 2025 | 28.06 | 28.48 | 28.48 | 28.53 | 27.96 | 13.02M |
| May 29, 2025 | 28.12 | 28 | 28 | 28.16 | 27.78 | 4.49M |
| May 28, 2025 | 28.23 | 28.06 | 28.06 | 28.31 | 27.99 | 4.55M |
| May 27, 2025 | 27.93 | 28.17 | 28.17 | 28.27 | 27.8 | 10.83M |
| May 23, 2025 | 27.36 | 27.59 | 27.59 | 27.78 | 27.21 | 4.63M |
| May 22, 2025 | 27.61 | 27.76 | 27.76 | 27.94 | 27.43 | 5.96M |
| May 21, 2025 | 28.14 | 27.6 | 27.6 | 28.3 | 27.58 | 7.07M |