31.20
-0.24(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.44 | 31.2 | 31.2 | 32.11 | 30.33 | 14,812 |
| September 04, 2025 | 30.34 | 31.44 | 31.44 | 31.45 | 29.92 | 35,100 |
| September 03, 2025 | 30.47 | 30.58 | 30.58 | 30.88 | 29.92 | 35,182 |
| September 02, 2025 | 30.46 | 30.42 | 30.42 | 30.99 | 29.8 | 50,534 |
| August 29, 2025 | 31.29 | 30.89 | 30.89 | 31.46 | 30.68 | 25,100 |
| August 28, 2025 | 31.3 | 31.1 | 31.1 | 31.41 | 30.78 | 18,799 |
| August 27, 2025 | 31.2 | 31.6 | 31.6 | 31.88 | 30.68 | 23,800 |
| August 26, 2025 | 31.85 | 31.25 | 31.25 | 32.26 | 31.12 | 27,100 |
| August 25, 2025 | 32.03 | 31.95 | 31.95 | 32.73 | 31.92 | 32,600 |
| August 22, 2025 | 32.18 | 32.01 | 32.01 | 32.87 | 31.86 | 32,131 |
| August 21, 2025 | 32.11 | 32.39 | 32.39 | 33.25 | 31.43 | 113,847 |
| August 20, 2025 | 31.89 | 32.31 | 32.31 | 33.16 | 31.83 | 65,194 |
| August 19, 2025 | 31.95 | 31.83 | 31.83 | 32.36 | 31.51 | 39,277 |
| August 18, 2025 | 31.97 | 31.75 | 31.75 | 32.49 | 31.12 | 47,600 |
| August 15, 2025 | 31.25 | 31.79 | 31.79 | 31.95 | 31.14 | 147,399 |
| August 14, 2025 | 30.94 | 31.08 | 31.08 | 31.5 | 30.58 | 54,939 |
| August 13, 2025 | 31.37 | 30.98 | 30.98 | 31.86 | 30.82 | 47,000 |
| August 12, 2025 | 30.6 | 31.18 | 31.18 | 31.4 | 30.04 | 58,058 |
| August 11, 2025 | 29.35 | 30.35 | 30.35 | 30.75 | 28.65 | 60,724 |
| August 08, 2025 | 29.18 | 29.47 | 29.47 | 29.87 | 28.76 | 23,097 |
| August 07, 2025 | 29.72 | 28.93 | 28.93 | 30.31 | 28.17 | 39,228 |
| August 06, 2025 | 30.42 | 29.65 | 29.65 | 30.42 | 29.49 | 29,500 |
| August 05, 2025 | 29.99 | 30.16 | 30.07 | 30.68 | 29.73 | 34,930 |
| August 04, 2025 | 29.93 | 30.1 | 30.1 | 30.72 | 29.47 | 40,700 |
| August 01, 2025 | 29.31 | 29.29 | 29.29 | 29.81 | 28.58 | 41,533 |
| July 31, 2025 | 28.62 | 29.26 | 29.26 | 29.56 | 28.43 | 38,313 |
| July 30, 2025 | 29.9 | 28.82 | 28.82 | 31.38 | 28.15 | 90,301 |
| July 29, 2025 | 32.19 | 30 | 30 | 32.49 | 29.55 | 126,206 |
| July 28, 2025 | 29.94 | 32.2 | 32.2 | 32.5 | 29.72 | 161,663 |
| July 25, 2025 | 28.5 | 29.35 | 29.35 | 29.8 | 28.37 | 80,456 |
| July 24, 2025 | 27.96 | 28.36 | 28.36 | 28.44 | 27.4 | 49,000 |
| July 23, 2025 | 28.1 | 27.88 | 27.88 | 28.5 | 26.94 | 51,700 |
| July 22, 2025 | 26.61 | 27.82 | 27.82 | 28.5 | 26.61 | 67,428 |
| July 21, 2025 | 26.13 | 26.45 | 26.45 | 26.68 | 25.98 | 24,609 |
| July 18, 2025 | 25.75 | 25.98 | 25.98 | 26.21 | 25.47 | 27,617 |
| July 17, 2025 | 25.32 | 25.73 | 25.73 | 25.86 | 25.04 | 22,500 |
| July 16, 2025 | 25.04 | 25.54 | 25.54 | 25.54 | 24.89 | 36,719 |
| July 15, 2025 | 25 | 24.95 | 24.95 | 25.1 | 24.8 | 34,707 |
| July 14, 2025 | 25 | 24.81 | 24.81 | 25.18 | 24.5 | 39,927 |
| July 11, 2025 | 24.48 | 25.06 | 25.06 | 25.67 | 24.46 | 53,000 |
| July 10, 2025 | 24.45 | 24.73 | 24.73 | 24.99 | 24.07 | 32,900 |
| July 09, 2025 | 25.09 | 24.28 | 24.28 | 25.09 | 24 | 53,500 |
| July 08, 2025 | 24.52 | 25.09 | 25.09 | 25.48 | 24.25 | 42,437 |
| July 07, 2025 | 25.05 | 24.46 | 24.46 | 25.05 | 24.27 | 13,412 |
| July 03, 2025 | 24.44 | 25 | 25 | 25.11 | 24.16 | 14,900 |
| July 02, 2025 | 23.91 | 24.25 | 24.25 | 24.5 | 23.91 | 15,024 |
| July 01, 2025 | 24.1 | 23.91 | 23.91 | 24.32 | 23.45 | 30,800 |
| June 30, 2025 | 24.5 | 23.96 | 23.96 | 24.5 | 23.7 | 41,646 |
| June 27, 2025 | 23.43 | 24.99 | 24.99 | 25.41 | 22.8 | 82,322 |
| June 26, 2025 | 22.75 | 23.58 | 23.58 | 23.58 | 22.6 | 27,300 |
| June 25, 2025 | 23.15 | 22.73 | 22.73 | 23.15 | 22.56 | 23,315 |
| June 24, 2025 | 23.05 | 23.11 | 23.11 | 23.28 | 22.6 | 25,600 |
| June 23, 2025 | 23.35 | 22.85 | 22.85 | 23.35 | 22.55 | 50,233 |
| June 20, 2025 | 24.05 | 23.31 | 23.31 | 24.05 | 23 | 30,916 |
| June 18, 2025 | 24.01 | 24 | 24 | 24.32 | 23.84 | 16,634 |
| June 17, 2025 | 24.3 | 23.83 | 23.83 | 25.11 | 23.83 | 42,302 |
| June 16, 2025 | 25.62 | 24.34 | 24.34 | 25.62 | 24.1 | 64,355 |
| June 13, 2025 | 26.22 | 25.7 | 25.7 | 26.35 | 25.25 | 43,600 |
| June 12, 2025 | 26.5 | 26.64 | 26.64 | 26.65 | 26.2 | 18,936 |
| June 11, 2025 | 26.6 | 26.39 | 26.39 | 26.67 | 26.17 | 12,532 |