31.12
+0.22(+0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.27 | 31.12 | 31.12 | 31.46 | 30.18 | 95,337 |
September 04, 2025 | 31 | 30.9 | 30.9 | 31.47 | 30.05 | 82,108 |
September 03, 2025 | 29.79 | 30.83 | 30.83 | 30.94 | 29.12 | 69,300 |
September 02, 2025 | 30.5 | 29.77 | 29.77 | 30.78 | 28.55 | 82,000 |
August 29, 2025 | 31.06 | 30.47 | 30.47 | 31.16 | 30.2 | 37,520 |
August 28, 2025 | 30.33 | 30.92 | 30.92 | 31.04 | 30.01 | 90,745 |
August 27, 2025 | 30.7 | 30.41 | 30.41 | 30.9 | 29.89 | 59,821 |
August 26, 2025 | 30.26 | 30.95 | 30.95 | 31.08 | 30.2 | 58,018 |
August 25, 2025 | 31.7 | 30.36 | 30.36 | 31.7 | 30.2 | 61,207 |
August 22, 2025 | 31.2 | 31.73 | 31.73 | 32.19 | 30.89 | 78,500 |
August 21, 2025 | 30.77 | 30.92 | 30.92 | 31.3 | 30.41 | 63,253 |
August 20, 2025 | 30.03 | 30.59 | 30.59 | 30.78 | 30.02 | 35,628 |
August 19, 2025 | 30.52 | 30.59 | 30.59 | 31.4 | 30.52 | 43,800 |
August 18, 2025 | 29.86 | 30.51 | 30.51 | 30.6 | 29.5 | 39,200 |
August 15, 2025 | 30.11 | 29.8 | 29.8 | 30.24 | 29.26 | 47,800 |
August 14, 2025 | 29.98 | 29.99 | 29.99 | 30.39 | 29.61 | 42,600 |
August 13, 2025 | 29.66 | 30.19 | 30.19 | 31 | 29.25 | 142,800 |
August 12, 2025 | 28.5 | 29.5 | 29.5 | 29.7 | 27.67 | 285,139 |
August 11, 2025 | 27.8 | 27.62 | 27.62 | 28.49 | 27.14 | 60,000 |
August 08, 2025 | 27.76 | 27.75 | 27.75 | 27.95 | 27.4 | 24,439 |
August 07, 2025 | 27.36 | 27.44 | 27.44 | 27.8 | 27.02 | 60,821 |
August 06, 2025 | 26.85 | 27.66 | 27.66 | 27.9 | 26.85 | 56,633 |
August 05, 2025 | 27.6 | 27.06 | 27.06 | 27.8 | 26.87 | 62,807 |
August 04, 2025 | 27.58 | 27.58 | 27.58 | 28.49 | 26.84 | 133,300 |
August 01, 2025 | 25.15 | 26.88 | 26.88 | 27.36 | 25.15 | 236,008 |
July 31, 2025 | 24.6 | 25.22 | 25.22 | 25.6 | 24.51 | 44,423 |
July 30, 2025 | 25.65 | 24.79 | 24.79 | 25.75 | 24.69 | 39,437 |
July 29, 2025 | 26.12 | 25.65 | 25.65 | 26.12 | 25.65 | 13,100 |
July 28, 2025 | 26.5 | 25.69 | 25.69 | 26.73 | 25.42 | 20,703 |
July 25, 2025 | 26 | 26.47 | 26.47 | 26.65 | 25.66 | 80,111 |
July 24, 2025 | 26.18 | 25.92 | 25.92 | 27 | 25.43 | 71,020 |
July 23, 2025 | 25.17 | 26.22 | 26.22 | 26.27 | 24.49 | 50,800 |
July 22, 2025 | 24.78 | 24.96 | 24.96 | 25.11 | 24.49 | 20,619 |
July 21, 2025 | 24.99 | 24.67 | 24.67 | 25.25 | 24.52 | 15,334 |
July 18, 2025 | 25.47 | 25.01 | 25.01 | 25.49 | 24.4 | 21,200 |
July 17, 2025 | 24.75 | 25.05 | 25.05 | 25.23 | 24.7 | 23,700 |
July 16, 2025 | 24.57 | 24.44 | 24.44 | 24.68 | 24.3 | 18,400 |
July 15, 2025 | 24.61 | 24.41 | 24.41 | 24.75 | 24.33 | 38,412 |
July 14, 2025 | 25 | 24.76 | 24.76 | 25.23 | 24.51 | 15,540 |
July 11, 2025 | 25.11 | 25.07 | 25.07 | 25.33 | 24.89 | 53,100 |
July 10, 2025 | 24.7 | 25.1 | 25.1 | 25.48 | 24.48 | 35,666 |
July 09, 2025 | 25 | 24.87 | 24.87 | 25.39 | 24.74 | 22,400 |
July 08, 2025 | 25.1 | 24.87 | 24.87 | 25.1 | 24.76 | 19,204 |
July 07, 2025 | 25.83 | 24.94 | 24.94 | 25.83 | 24.8 | 77,346 |
July 03, 2025 | 25.99 | 25.54 | 25.54 | 26.92 | 25.17 | 48,401 |
July 02, 2025 | 24.96 | 25.95 | 25.95 | 25.95 | 24.76 | 68,704 |
July 01, 2025 | 24.64 | 24.91 | 24.91 | 25.38 | 24.5 | 49,800 |
June 30, 2025 | 24.74 | 24.65 | 24.65 | 24.88 | 24.29 | 42,505 |
June 27, 2025 | 24.6 | 24.71 | 24.71 | 25 | 24.16 | 159,800 |
June 26, 2025 | 24.3 | 24.56 | 24.56 | 24.9 | 24.06 | 30,000 |
June 25, 2025 | 24.15 | 24.08 | 24.08 | 24.4 | 23.77 | 39,624 |
June 24, 2025 | 24.54 | 24.48 | 24.48 | 24.97 | 24.39 | 16,811 |
June 23, 2025 | 24.57 | 24.4 | 24.4 | 24.69 | 24 | 37,841 |
June 20, 2025 | 24.79 | 24.52 | 24.52 | 25.1 | 24.46 | 39,934 |
June 18, 2025 | 24.55 | 24.63 | 24.63 | 24.71 | 24.12 | 36,700 |
June 17, 2025 | 24.9 | 24.7 | 24.7 | 25.33 | 24.5 | 38,523 |
June 16, 2025 | 25.11 | 25.08 | 25.08 | 25.49 | 24.93 | 30,527 |
June 13, 2025 | 25 | 24.92 | 24.92 | 25.2 | 24.76 | 17,400 |
June 12, 2025 | 24.67 | 25.14 | 25.14 | 25.55 | 24.67 | 31,662 |
June 11, 2025 | 25.02 | 24.91 | 24.91 | 25.47 | 24.8 | 49,306 |