31.39
+0.5(+1.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.8 | 31.39 | 31.39 | 31.41 | 30.8 | 266,502 |
September 04, 2025 | 30.6 | 30.89 | 30.89 | 30.97 | 30.58 | 260,900 |
September 03, 2025 | 30.2 | 30.68 | 30.68 | 30.71 | 30.2 | 350,156 |
September 02, 2025 | 30 | 30.19 | 30.19 | 30.44 | 30 | 387,586 |
August 29, 2025 | 30.21 | 30.05 | 30.05 | 30.35 | 29.89 | 290,800 |
August 28, 2025 | 29.97 | 30.16 | 30.16 | 30.18 | 29.82 | 243,330 |
August 27, 2025 | 29.55 | 29.98 | 29.98 | 30.02 | 29.5 | 299,800 |
August 26, 2025 | 29.53 | 29.78 | 29.78 | 29.95 | 29.4 | 332,783 |
August 25, 2025 | 29.77 | 29.57 | 29.57 | 29.77 | 29.28 | 334,137 |
August 22, 2025 | 29.57 | 29.78 | 29.78 | 30.1 | 29.38 | 305,517 |
August 21, 2025 | 29.91 | 30.08 | 29.55 | 30.17 | 29.77 | 325,700 |
August 20, 2025 | 29.95 | 29.84 | 29.32 | 30.19 | 29.65 | 322,414 |
August 19, 2025 | 30.6 | 29.95 | 29.43 | 30.67 | 29.84 | 501,893 |
August 18, 2025 | 30.28 | 30.76 | 30.22 | 30.78 | 30.19 | 323,830 |
August 15, 2025 | 30.28 | 30.28 | 30.28 | 30.39 | 30.15 | 211,423 |
August 14, 2025 | 30.63 | 30.28 | 30.28 | 30.64 | 30.21 | 295,664 |
August 13, 2025 | 30.81 | 30.7 | 30.7 | 30.95 | 30.58 | 416,276 |
August 12, 2025 | 30.3 | 30.68 | 30.68 | 30.79 | 30.26 | 367,120 |
August 11, 2025 | 29.91 | 30.11 | 30.11 | 30.34 | 29.82 | 356,930 |
August 08, 2025 | 30.2 | 29.9 | 29.9 | 30.54 | 29.9 | 389,379 |
August 07, 2025 | 30.25 | 30.09 | 30.09 | 30.54 | 29.85 | 497,042 |
August 06, 2025 | 29.51 | 30.34 | 30.34 | 30.98 | 29.51 | 904,533 |
August 05, 2025 | 29.65 | 29.16 | 29.16 | 29.67 | 28.63 | 745,900 |
August 04, 2025 | 28.34 | 28.59 | 28.59 | 28.77 | 28.24 | 366,934 |
August 01, 2025 | 28.25 | 28.24 | 28.24 | 28.36 | 27.82 | 269,801 |
July 31, 2025 | 28.6 | 28.52 | 28.52 | 28.78 | 28.35 | 371,700 |
July 30, 2025 | 28.95 | 28.62 | 28.62 | 29.17 | 28.62 | 375,524 |
July 29, 2025 | 29.01 | 28.98 | 28.98 | 29.14 | 28.71 | 264,597 |
July 28, 2025 | 29.06 | 29.1 | 29.1 | 29.11 | 28.88 | 169,120 |
July 25, 2025 | 29.1 | 28.99 | 28.99 | 29.23 | 28.8 | 253,839 |
July 24, 2025 | 28.89 | 29.16 | 29.16 | 29.23 | 28.78 | 388,200 |
July 23, 2025 | 28.25 | 28.87 | 28.87 | 28.89 | 28.18 | 379,948 |
July 22, 2025 | 27.93 | 28.09 | 28.09 | 28.29 | 27.93 | 365,872 |
July 21, 2025 | 27.84 | 27.78 | 27.78 | 28.08 | 27.57 | 223,900 |
July 18, 2025 | 28.25 | 27.85 | 27.85 | 28.3 | 27.76 | 320,108 |
July 17, 2025 | 27.81 | 28.11 | 28.11 | 28.25 | 27.68 | 335,855 |
July 16, 2025 | 27.36 | 27.67 | 27.67 | 27.7 | 27.2 | 420,000 |
July 15, 2025 | 27.75 | 27.3 | 27.3 | 27.75 | 27.25 | 226,542 |
July 14, 2025 | 27.9 | 27.72 | 27.72 | 27.93 | 27.38 | 257,497 |
July 11, 2025 | 27.62 | 27.89 | 27.89 | 28.08 | 27.6 | 259,525 |
July 10, 2025 | 27 | 27.62 | 27.62 | 27.69 | 26.8 | 341,400 |
July 09, 2025 | 27.5 | 26.92 | 26.92 | 27.5 | 26.81 | 295,234 |
July 08, 2025 | 27.16 | 27.31 | 27.31 | 27.6 | 27.12 | 331,011 |
July 07, 2025 | 26.6 | 27.05 | 27.05 | 27.45 | 26.6 | 505,100 |
July 03, 2025 | 26.71 | 26.73 | 26.73 | 26.86 | 26.6 | 150,800 |
July 02, 2025 | 26.28 | 26.54 | 26.54 | 26.7 | 26.12 | 313,020 |
July 01, 2025 | 26.29 | 26.17 | 26.17 | 26.47 | 26 | 311,181 |
June 30, 2025 | 26.56 | 26.31 | 26.31 | 26.56 | 26.05 | 322,400 |
June 27, 2025 | 26.33 | 26.56 | 26.56 | 26.93 | 26.29 | 270,841 |
June 26, 2025 | 26.25 | 26.23 | 26.23 | 26.43 | 26.12 | 257,647 |
June 25, 2025 | 25.93 | 26.15 | 26.15 | 26.35 | 25.8 | 362,500 |
June 24, 2025 | 25.65 | 25.93 | 25.93 | 26.13 | 25.45 | 325,800 |
June 23, 2025 | 26.07 | 25.66 | 25.66 | 26.19 | 25.49 | 412,791 |
June 20, 2025 | 26.81 | 26.05 | 26.05 | 26.87 | 25.99 | 501,020 |
June 18, 2025 | 26.27 | 26.77 | 26.77 | 26.8 | 26.27 | 351,500 |
June 17, 2025 | 26.13 | 26.29 | 26.29 | 26.44 | 25.96 | 340,946 |
June 16, 2025 | 26.47 | 26.13 | 26.13 | 26.66 | 26.02 | 401,809 |
June 13, 2025 | 26.11 | 26.46 | 26.46 | 26.56 | 25.83 | 347,804 |
June 12, 2025 | 25.77 | 26.13 | 26.13 | 26.19 | 25.65 | 536,800 |
June 11, 2025 | 25.35 | 25.77 | 25.77 | 25.88 | 25.3 | 414,050 |