31.39
+0.27(+0.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.23 | 31.39 | 31.39 | 31.86 | 30.99 | 8.03M |
September 04, 2025 | 32.37 | 31.12 | 31.12 | 32.68 | 30.9 | 10.49M |
September 03, 2025 | 32.16 | 32.33 | 32.33 | 33.35 | 32.12 | 4.37M |
September 02, 2025 | 32.32 | 32.25 | 32.07 | 32.94 | 31.71 | 7.2M |
August 29, 2025 | 33.02 | 32.9 | 32.72 | 33.07 | 32.63 | 3.67M |
August 28, 2025 | 33.35 | 32.98 | 32.8 | 33.35 | 32.55 | 5.21M |
August 27, 2025 | 33.37 | 33.19 | 33 | 33.64 | 33.03 | 5.19M |
August 26, 2025 | 32.53 | 33.4 | 33.21 | 33.51 | 32.49 | 8.18M |
August 25, 2025 | 32.42 | 32.52 | 32.34 | 32.79 | 32.42 | 7.78M |
August 22, 2025 | 31.22 | 32.77 | 32.59 | 32.87 | 31.22 | 8.45M |
August 21, 2025 | 31 | 31.07 | 31.07 | 31.11 | 30.55 | 4.87M |
August 20, 2025 | 31.23 | 31.18 | 31.18 | 31.66 | 31.1 | 5.37M |
August 19, 2025 | 31.35 | 31.59 | 31.59 | 31.72 | 31.22 | 5.22M |
August 18, 2025 | 31.34 | 31.31 | 31.31 | 31.42 | 31.02 | 8.09M |
August 15, 2025 | 30.87 | 31.5 | 31.5 | 31.77 | 30.75 | 7.89M |
August 14, 2025 | 30.52 | 30.7 | 30.7 | 30.82 | 30.22 | 5.81M |
August 13, 2025 | 30.63 | 30.97 | 30.97 | 31.15 | 30.4 | 7.88M |
August 12, 2025 | 29.38 | 30.72 | 30.72 | 30.88 | 29.33 | 12.2M |
August 11, 2025 | 29.6 | 29.06 | 29.06 | 29.93 | 28.98 | 7.96M |
August 08, 2025 | 29.94 | 29.62 | 29.62 | 30.01 | 29.5 | 7.09M |
August 07, 2025 | 29.93 | 29.56 | 29.56 | 30.07 | 29.36 | 6.31M |
August 06, 2025 | 29.93 | 29.71 | 29.71 | 30.24 | 29.56 | 8.84M |
August 05, 2025 | 29.85 | 29.92 | 29.92 | 30.23 | 29.54 | 9.32M |
August 04, 2025 | 29.98 | 29.75 | 29.75 | 30.18 | 29.61 | 7.02M |
August 01, 2025 | 30.28 | 29.8 | 29.8 | 30.31 | 29.34 | 12.57M |
July 31, 2025 | 30.5 | 30.93 | 30.93 | 31.29 | 30.37 | 13.5M |
July 30, 2025 | 31.36 | 30.71 | 30.71 | 31.36 | 30.45 | 11.88M |
July 29, 2025 | 32.65 | 31.1 | 31.1 | 32.84 | 31.09 | 13.28M |
July 28, 2025 | 33 | 32.52 | 32.52 | 33.06 | 32.12 | 15.89M |
July 25, 2025 | 33.35 | 33.21 | 33.21 | 33.39 | 32.62 | 17M |
July 24, 2025 | 36.1 | 33.26 | 33.26 | 36.25 | 32.4 | 44.11M |
July 23, 2025 | 37.55 | 37.44 | 37.44 | 37.85 | 37.35 | 12.69M |
July 22, 2025 | 36.85 | 37.17 | 37.17 | 37.42 | 36.85 | 10.73M |
July 21, 2025 | 36.6 | 36.86 | 36.86 | 37.28 | 36.56 | 9.19M |
July 18, 2025 | 36.65 | 36.51 | 36.51 | 36.76 | 36.18 | 8.19M |
July 17, 2025 | 37.63 | 36.47 | 36.47 | 37.96 | 36.3 | 15.3M |
July 16, 2025 | 37.39 | 37.41 | 37.41 | 37.6 | 36.77 | 8.71M |
July 15, 2025 | 37.38 | 37.13 | 37.13 | 37.67 | 37.05 | 9.85M |
July 14, 2025 | 37.2 | 37.7 | 37.7 | 37.74 | 37.13 | 10.6M |
July 11, 2025 | 37.29 | 37.13 | 37.13 | 37.51 | 36.83 | 10.38M |
July 10, 2025 | 35.55 | 37.35 | 37.35 | 37.85 | 35.28 | 23.74M |
July 09, 2025 | 34.32 | 34.54 | 34.54 | 34.83 | 34.12 | 9.79M |
July 08, 2025 | 34.06 | 33.98 | 33.98 | 34.48 | 33.83 | 7.71M |
July 07, 2025 | 34 | 33.81 | 33.81 | 34.45 | 33.26 | 8.57M |
July 03, 2025 | 34 | 34.08 | 34.08 | 34.24 | 33.86 | 3.73M |
July 02, 2025 | 33.71 | 33.99 | 33.99 | 34.1 | 33.4 | 9.17M |
July 01, 2025 | 32.21 | 33.41 | 33.41 | 33.56 | 32.18 | 15.87M |
June 30, 2025 | 32.4 | 32.44 | 32.44 | 32.51 | 32.03 | 9.7M |
June 27, 2025 | 31.75 | 32.16 | 32.16 | 32.42 | 31.46 | 21.62M |
June 26, 2025 | 31.5 | 31.52 | 31.52 | 31.69 | 31.42 | 6.32M |
June 25, 2025 | 31.97 | 31.34 | 31.34 | 32.02 | 31.23 | 7.06M |
June 24, 2025 | 32.42 | 31.86 | 31.86 | 32.69 | 31.72 | 10.88M |
June 23, 2025 | 31.29 | 31.88 | 31.88 | 32.09 | 30.72 | 10.93M |
June 20, 2025 | 31.3 | 31.39 | 31.39 | 31.78 | 31.14 | 17.65M |
June 18, 2025 | 31.32 | 31.16 | 31.16 | 31.63 | 30.92 | 8.96M |
June 17, 2025 | 31.7 | 31.44 | 31.26 | 31.98 | 31.16 | 12.67M |
June 16, 2025 | 32.03 | 32.2 | 32.02 | 32.68 | 31.86 | 10.31M |
June 13, 2025 | 31.66 | 31.73 | 31.55 | 32.45 | 31.4 | 12.16M |
June 12, 2025 | 32.99 | 32.58 | 32.58 | 33.17 | 32.41 | 10.42M |
June 11, 2025 | 34.45 | 33.49 | 33.49 | 34.58 | 33.24 | 11.33M |