31.30
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.2 | 31.26 | 31.26 | 31.26 | 31.2 | 3,559 |
September 25, 2025 | 31.75 | 31.57 | 31.57 | 31.77 | 31.51 | 34,478 |
September 24, 2025 | 31.83 | 31.74 | 31.74 | 31.83 | 31.74 | 502 |
September 23, 2025 | 32.1 | 32.01 | 32.01 | 32.1 | 31.98 | 284 |
September 22, 2025 | 32.45 | 32.26 | 32.26 | 32.45 | 32.24 | 12,063 |
September 19, 2025 | 32.35 | 32.5 | 32.5 | 32.51 | 32.34 | 11,018 |
September 18, 2025 | 32.47 | 32.43 | 32.43 | 32.51 | 32.43 | 5,600 |
September 17, 2025 | 32.56 | 32.68 | 32.68 | 32.68 | 32.55 | 8,370 |
September 16, 2025 | 32.34 | 32.33 | 32.33 | 32.37 | 32.27 | 8,273 |
September 15, 2025 | 32.12 | 32.13 | 32.13 | 32.14 | 32.1 | 9,729 |
September 12, 2025 | 32.07 | 32.03 | 32.03 | 32.11 | 32.03 | 17,674 |
September 11, 2025 | 31.95 | 32.03 | 32.03 | 32.05 | 31.86 | 31,930 |
September 10, 2025 | 31.89 | 32.03 | 32.03 | 32.03 | 31.88 | 21,320 |
September 09, 2025 | 31.75 | 31.74 | 31.74 | 31.76 | 31.73 | 12,829 |
September 08, 2025 | 31.8 | 31.82 | 31.82 | 31.82 | 31.7 | 6,289 |
September 05, 2025 | 31.43 | 31.57 | 31.57 | 31.62 | 31.43 | 12,959 |
September 04, 2025 | 31.69 | 31.53 | 31.53 | 31.7 | 31.51 | 14,389 |
September 03, 2025 | 31.6 | 31.59 | 31.59 | 31.62 | 31.59 | 31,794 |
September 02, 2025 | 31.27 | 31.34 | 31.34 | 31.39 | 31.27 | 3,486 |
September 01, 2025 | 31.26 | 31.51 | 31.51 | 31.51 | 31.26 | 10,563 |
August 29, 2025 | 31.15 | 31.1 | 31.1 | 31.15 | 31.1 | 250 |
August 28, 2025 | 31.55 | 31.49 | 31.49 | 31.55 | 31.4 | 81 |
August 27, 2025 | 31.51 | 31.57 | 31.57 | 31.57 | 31.42 | 32,023 |
August 26, 2025 | 31.72 | 31.62 | 31.62 | 31.72 | 31.62 | 10,348 |
August 22, 2025 | 32.27 | 32.25 | 32.25 | 32.35 | 32.21 | 23,504 |
August 21, 2025 | 32.64 | 32.45 | 32.45 | 32.66 | 32.45 | 9,832 |
August 20, 2025 | 32.57 | 32.53 | 32.53 | 32.59 | 32.53 | 18,375 |
August 19, 2025 | 32.41 | 32.43 | 32.43 | 32.43 | 32.41 | 3,151 |
August 18, 2025 | 32.13 | 32.19 | 32.19 | 32.22 | 32.13 | 9,576 |
August 15, 2025 | 31.6 | 31.61 | 31.61 | 31.65 | 31.6 | 5,381 |
August 14, 2025 | 32.55 | 31.51 | 31.51 | 32.55 | 31.51 | 14,471 |
August 13, 2025 | 31.72 | 31.79 | 31.79 | 31.79 | 31.45 | 8,956 |
August 12, 2025 | 31.62 | 31.58 | 31.58 | 31.62 | 31.39 | 6,427 |
August 11, 2025 | 31.52 | 31.52 | 31.52 | 31.58 | 31.47 | 10,291 |
August 08, 2025 | 31.46 | 31.34 | 31.34 | 31.46 | 31.31 | 9,345 |
August 07, 2025 | 31.4 | 31.71 | 31.71 | 31.78 | 31.4 | 3,200 |
August 06, 2025 | 31.68 | 31.46 | 31.46 | 31.75 | 31.39 | 18,684 |
August 05, 2025 | 31.71 | 31.66 | 31.66 | 31.77 | 31.66 | 25,574 |
August 04, 2025 | 31.7 | 31.67 | 31.67 | 31.86 | 31.67 | 14,060 |
August 01, 2025 | 31.8 | 31.81 | 31.81 | 31.86 | 31.65 | 11,868 |
July 31, 2025 | 32.09 | 31.92 | 31.92 | 32.14 | 31.92 | 5,736 |
July 30, 2025 | 31.97 | 31.9 | 31.9 | 31.97 | 31.9 | 407 |
July 29, 2025 | 32.23 | 32.28 | 32.28 | 32.4 | 32.23 | 13,203 |
July 28, 2025 | 32.45 | 32.2 | 32.2 | 32.45 | 32.2 | 8,892 |
July 25, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0 |
July 24, 2025 | 32.95 | 32.82 | 32.82 | 32.95 | 32.82 | 1,965 |
July 23, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0 |
July 22, 2025 | 32.97 | 33.05 | 33.05 | 33.05 | 32.97 | 3,162 |
July 21, 2025 | 33.21 | 33.24 | 33.24 | 33.24 | 33.21 | 5,338 |
July 18, 2025 | 33.03 | 33.04 | 33.04 | 33.04 | 33.03 | 4,346 |
July 17, 2025 | 33.16 | 33.28 | 33.28 | 33.28 | 33.16 | 2,114 |
July 16, 2025 | 33.4 | 33.36 | 33.36 | 33.4 | 33.36 | 5,800 |
July 15, 2025 | 33.45 | 33.36 | 33.36 | 33.5 | 33.36 | 16,811 |
July 14, 2025 | 33.23 | 33.26 | 33.26 | 33.26 | 33.23 | 50,826 |
July 11, 2025 | 33.34 | 33.32 | 33.32 | 33.34 | 33.31 | 13,764 |
July 10, 2025 | 33.67 | 33.47 | 33.47 | 33.67 | 33.47 | 6,230 |
July 09, 2025 | 33.84 | 33.74 | 33.74 | 33.84 | 33.74 | 1,216 |
July 08, 2025 | 33.74 | 33.78 | 33.78 | 33.78 | 33.74 | 1,454 |
July 07, 2025 | 33.74 | 33.73 | 33.73 | 33.74 | 33.73 | 418 |
July 04, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 347 |