31.73
+0.64(+2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.5 | 31.09 | 31.09 | 31.2 | 30.37 | 951,933 |
| September 04, 2025 | 30.39 | 30.74 | 30.74 | 30.78 | 30.29 | 532,608 |
| September 03, 2025 | 30.35 | 30.47 | 30.47 | 30.68 | 30.04 | 946,310 |
| September 02, 2025 | 31.65 | 30.5 | 30.5 | 31.9 | 30.42 | 882,712 |
| August 29, 2025 | 32.13 | 31.98 | 31.98 | 32.16 | 31.48 | 417,818 |
| August 28, 2025 | 32.14 | 32 | 32 | 32.27 | 31.75 | 477,439 |
| August 27, 2025 | 31.56 | 32.16 | 32.16 | 32.28 | 31.56 | 326,895 |
| August 26, 2025 | 31.52 | 31.81 | 31.81 | 31.87 | 31.37 | 490,427 |
| August 25, 2025 | 32.1 | 31.73 | 31.73 | 32.18 | 31.7 | 389,300 |
| August 22, 2025 | 31.29 | 32.09 | 32.09 | 32.25 | 31.27 | 481,627 |
| August 21, 2025 | 30.62 | 31.27 | 31.27 | 31.3 | 30.6 | 489,210 |
| August 20, 2025 | 30.41 | 30.52 | 30.52 | 30.85 | 30.22 | 435,126 |
| August 19, 2025 | 30.63 | 30.11 | 30.11 | 30.9 | 30.01 | 443,500 |
| August 18, 2025 | 30.15 | 30.73 | 30.73 | 30.97 | 30.15 | 464,151 |
| August 15, 2025 | 30.4 | 30.06 | 30.06 | 30.4 | 30.02 | 406,800 |
| August 14, 2025 | 30.19 | 30.29 | 30.29 | 30.8 | 30.09 | 476,600 |
| August 13, 2025 | 30.22 | 30.18 | 30.18 | 30.45 | 30 | 536,386 |
| August 12, 2025 | 29.98 | 30.34 | 30.34 | 30.48 | 29.65 | 475,954 |
| August 11, 2025 | 30.38 | 30.39 | 29.79 | 30.95 | 29.96 | 643,100 |
| August 08, 2025 | 30.5 | 30.72 | 30.72 | 31.31 | 30.32 | 855,782 |
| August 07, 2025 | 30.58 | 30.37 | 30.37 | 30.74 | 29.98 | 553,844 |
| August 06, 2025 | 30.85 | 30.58 | 30.58 | 31.25 | 30.48 | 694,700 |
| August 05, 2025 | 29.31 | 30.76 | 30.76 | 31.14 | 29.1 | 1.15M |
| August 04, 2025 | 27.6 | 28.83 | 28.83 | 28.95 | 27.56 | 972,300 |
| August 01, 2025 | 26.99 | 27.08 | 27.08 | 27.47 | 25.85 | 1.51M |
| July 31, 2025 | 29.03 | 28.79 | 28.79 | 29.16 | 28.35 | 724,467 |
| July 30, 2025 | 29.62 | 29.46 | 29.46 | 30.12 | 29.25 | 528,200 |
| July 29, 2025 | 29.93 | 29.71 | 29.71 | 30.06 | 29.44 | 362,031 |
| July 28, 2025 | 29.32 | 29.93 | 29.93 | 30.04 | 29.28 | 480,461 |
| July 25, 2025 | 29.24 | 28.98 | 28.98 | 29.3 | 28.85 | 292,480 |
| July 24, 2025 | 29.48 | 29.53 | 29.53 | 29.8 | 29.13 | 397,517 |
| July 23, 2025 | 29.25 | 29.6 | 29.6 | 29.67 | 29.13 | 475,090 |
| July 22, 2025 | 28.02 | 28.66 | 28.66 | 28.84 | 27.82 | 413,648 |
| July 21, 2025 | 28.54 | 28.04 | 28.04 | 28.54 | 27.92 | 344,303 |
| July 18, 2025 | 28.94 | 28.51 | 28.51 | 29 | 28.42 | 560,422 |
| July 17, 2025 | 27.58 | 28.68 | 28.68 | 28.9 | 27.48 | 599,400 |
| July 16, 2025 | 28.02 | 27.87 | 27.87 | 28.39 | 27.55 | 446,231 |
| July 15, 2025 | 28.22 | 28.03 | 28.03 | 28.4 | 27.76 | 554,701 |
| July 14, 2025 | 28.34 | 28.38 | 28.38 | 28.63 | 27.47 | 953,456 |
| July 11, 2025 | 27.94 | 28.92 | 28.92 | 29.27 | 27.8 | 1.11M |
| July 10, 2025 | 26.6 | 27.73 | 27.73 | 27.83 | 26.6 | 681,102 |
| July 09, 2025 | 26.35 | 26.55 | 26.55 | 26.73 | 26.09 | 644,466 |
| July 08, 2025 | 26.5 | 26.36 | 26.36 | 26.67 | 26.24 | 495,008 |
| July 07, 2025 | 25.79 | 26.49 | 26.49 | 26.72 | 25.77 | 589,922 |
| July 03, 2025 | 25.79 | 25.96 | 25.96 | 25.99 | 25.67 | 242,000 |
| July 02, 2025 | 24.79 | 25.76 | 25.76 | 25.84 | 24.7 | 507,205 |
| July 01, 2025 | 24.6 | 24.6 | 24.6 | 25.04 | 24.16 | 602,500 |
| June 30, 2025 | 24.73 | 24.38 | 24.38 | 24.8 | 24.25 | 455,121 |
| June 27, 2025 | 25.24 | 24.98 | 24.98 | 25.34 | 24.62 | 1.12M |
| June 26, 2025 | 25.41 | 25.24 | 25.24 | 25.54 | 25.02 | 511,840 |
| June 25, 2025 | 24.9 | 25.31 | 25.31 | 25.52 | 24.81 | 485,000 |
| June 24, 2025 | 24.44 | 24.57 | 24.57 | 24.78 | 23.85 | 614,100 |
| June 23, 2025 | 25.77 | 24.95 | 24.95 | 25.93 | 24.78 | 766,832 |
| June 20, 2025 | 26 | 25.56 | 25.56 | 26.19 | 25.41 | 909,846 |
| June 18, 2025 | 25.79 | 25.75 | 25.75 | 25.94 | 25.44 | 634,035 |
| June 17, 2025 | 25.58 | 25.75 | 25.75 | 25.98 | 25.4 | 866,938 |
| June 16, 2025 | 25.06 | 25.03 | 25.03 | 25.55 | 24.58 | 664,600 |
| June 13, 2025 | 24.56 | 25.05 | 25.05 | 25.18 | 24.22 | 1.22M |
| June 12, 2025 | 23.02 | 23.7 | 23.7 | 23.73 | 23 | 502,900 |
| June 11, 2025 | 22.75 | 23.11 | 23.11 | 23.2 | 22.63 | 466,800 |