31.86
+0.19(+0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.95 | 31.67 | 31.67 | 31.99 | 31.63 | 5.21M |
September 04, 2025 | 31.82 | 31.88 | 31.88 | 31.94 | 31.71 | 4.98M |
September 03, 2025 | 31.64 | 31.7 | 31.7 | 31.76 | 31.53 | 3.33M |
September 02, 2025 | 31.52 | 31.55 | 31.55 | 31.67 | 31.26 | 3.26M |
August 29, 2025 | 31.67 | 31.74 | 31.74 | 31.84 | 31.59 | 5.59M |
August 28, 2025 | 31.96 | 31.74 | 31.74 | 31.96 | 31.74 | 5.14M |
August 27, 2025 | 31.79 | 31.96 | 31.96 | 31.97 | 31.59 | 3.49M |
August 26, 2025 | 32.08 | 31.86 | 31.86 | 32.13 | 31.76 | 5.48M |
August 25, 2025 | 32.67 | 32.33 | 32.33 | 32.72 | 32.33 | 3.18M |
August 22, 2025 | 33.09 | 32.72 | 32.72 | 33.17 | 32.65 | 5.69M |
August 21, 2025 | 33.15 | 33.33 | 33.33 | 33.35 | 33.12 | 3.97M |
August 20, 2025 | 32.99 | 33.19 | 33.19 | 33.39 | 32.92 | 3.78M |
August 19, 2025 | 33.05 | 32.88 | 32.88 | 33.08 | 32.88 | 6.9M |
August 18, 2025 | 32.95 | 33.09 | 33.09 | 33.13 | 32.94 | 3.92M |
August 15, 2025 | 32.63 | 32.88 | 32.88 | 32.92 | 32.63 | 2.62M |
August 14, 2025 | 32.74 | 32.62 | 32.62 | 32.74 | 32.49 | 2.17M |
August 13, 2025 | 32.67 | 32.66 | 32.66 | 32.7 | 32.54 | 2.78M |
August 12, 2025 | 32.45 | 32.56 | 32.56 | 32.59 | 32.19 | 3.2M |
August 11, 2025 | 32.78 | 32.7 | 32.48 | 32.84 | 32.65 | 1.43M |
August 08, 2025 | 32.92 | 32.87 | 32.65 | 32.92 | 32.69 | 1.8M |
August 07, 2025 | 32.99 | 32.84 | 32.62 | 33.1 | 32.83 | 1.78M |
August 06, 2025 | 33.03 | 32.97 | 32.75 | 33.08 | 32.88 | 3.4M |
August 05, 2025 | 32.83 | 32.83 | 32.61 | 32.99 | 32.76 | 3.62M |
August 04, 2025 | 33.54 | 33.19 | 32.97 | 33.54 | 33.03 | 5.38M |
August 01, 2025 | 33.61 | 33.64 | 33.64 | 33.71 | 33.52 | 2.38M |
July 31, 2025 | 33.45 | 33.7 | 33.7 | 33.79 | 33.45 | 3.56M |
July 30, 2025 | 33.55 | 33.3 | 33.3 | 33.55 | 33.22 | 4.87M |
July 29, 2025 | 34.07 | 33.78 | 33.78 | 34.12 | 33.74 | 5.87M |
July 28, 2025 | 34.06 | 33.84 | 33.84 | 34.12 | 33.74 | 7.41M |
July 25, 2025 | 34.13 | 34.1 | 34.1 | 34.2 | 33.94 | 3.38M |
July 24, 2025 | 34.4 | 34.25 | 34.25 | 34.42 | 34.22 | 4.24M |
July 23, 2025 | 34.43 | 34.41 | 34.41 | 34.55 | 34.24 | 5.04M |
July 22, 2025 | 34.2 | 34.09 | 34.09 | 34.37 | 34.09 | 4.01M |
July 21, 2025 | 34.08 | 34.22 | 34.22 | 34.57 | 33.93 | 9.98M |
July 18, 2025 | 33.36 | 33.21 | 33.21 | 33.38 | 33.05 | 5.59M |
July 17, 2025 | 33 | 33.23 | 33.23 | 33.24 | 32.95 | 4.21M |
July 16, 2025 | 33.3 | 33.27 | 33.27 | 33.35 | 33.09 | 2.82M |
July 15, 2025 | 33.19 | 33.2 | 33.2 | 33.31 | 33.13 | 3.16M |
July 14, 2025 | 33.22 | 33.2 | 33.2 | 33.35 | 33.17 | 4.22M |
July 11, 2025 | 33.14 | 33.28 | 33.28 | 33.31 | 33.04 | 5.07M |
July 10, 2025 | 33.43 | 33.42 | 33.42 | 33.45 | 33.22 | 4.72M |
July 09, 2025 | 33.66 | 33.75 | 33.75 | 33.75 | 33.45 | 5.03M |
July 08, 2025 | 33.58 | 33.6 | 33.6 | 33.8 | 33.57 | 4.82M |
July 07, 2025 | 33.7 | 33.48 | 33.48 | 33.7 | 33.28 | 3.98M |
July 03, 2025 | 33.59 | 33.76 | 33.76 | 33.79 | 33.51 | 2.39M |
July 02, 2025 | 33.5 | 33.58 | 33.58 | 33.72 | 33.48 | 4.79M |
July 01, 2025 | 33.54 | 33.62 | 33.62 | 33.75 | 33.52 | 3.93M |
June 30, 2025 | 33.46 | 33.64 | 33.64 | 33.66 | 33.34 | 5.21M |
June 27, 2025 | 33.91 | 33.87 | 33.87 | 34.05 | 33.78 | 7.23M |
June 26, 2025 | 33.3 | 33.39 | 33.39 | 33.58 | 33.2 | 4.77M |
June 25, 2025 | 32.92 | 32.89 | 32.89 | 33.03 | 32.88 | 3.35M |
June 24, 2025 | 32.96 | 32.9 | 32.9 | 33.05 | 32.82 | 4.45M |
June 23, 2025 | 32.49 | 32.73 | 32.73 | 32.74 | 32.38 | 4.01M |
June 20, 2025 | 33.05 | 32.62 | 32.62 | 33.07 | 32.58 | 4.42M |
June 18, 2025 | 32.88 | 32.7 | 32.7 | 32.88 | 32.59 | 4.27M |
June 17, 2025 | 32.9 | 32.88 | 32.88 | 33.15 | 32.83 | 2.79M |
June 16, 2025 | 33.33 | 33.26 | 33.26 | 33.5 | 33.2 | 2.74M |
June 13, 2025 | 32.92 | 33.08 | 33.08 | 33.14 | 32.87 | 3.12M |
June 12, 2025 | 33.41 | 33.5 | 33.5 | 33.5 | 33.35 | 2.18M |
June 11, 2025 | 33.62 | 33.44 | 33.44 | 33.78 | 33.41 | 2.81M |