31.71
-0.19(-0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.98 | 31.71 | 31.71 | 32 | 31.71 | 4,000 |
September 04, 2025 | 31.57 | 31.9 | 31.9 | 32 | 31.57 | 3,132 |
September 03, 2025 | 31.01 | 31.36 | 31.36 | 31.81 | 31.01 | 8,120 |
September 02, 2025 | 31.02 | 31.41 | 31.21 | 31.81 | 31.02 | 4,936 |
August 29, 2025 | 31.46 | 31.68 | 31.48 | 31.69 | 31.46 | 2,800 |
August 28, 2025 | 31.58 | 31.52 | 31.32 | 31.78 | 31.52 | 1,800 |
August 27, 2025 | 31.55 | 31.21 | 31.01 | 31.55 | 31.21 | 6,100 |
August 26, 2025 | 31.75 | 31.46 | 31.26 | 31.75 | 31.4 | 3,932 |
August 25, 2025 | 30.75 | 31.07 | 30.87 | 31.75 | 30.75 | 8,100 |
August 22, 2025 | 30.49 | 31.85 | 31.65 | 32.5 | 30.45 | 11,400 |
August 21, 2025 | 29.5 | 29.65 | 29.65 | 29.77 | 29.5 | 3,300 |
August 20, 2025 | 27.85 | 29.76 | 29.76 | 29.8 | 27.85 | 6,623 |
August 19, 2025 | 29.27 | 29.3 | 29.3 | 29.8 | 28.85 | 11,333 |
August 18, 2025 | 28.9 | 28.76 | 28.76 | 29.04 | 28.76 | 6,300 |
August 15, 2025 | 30.5 | 28.85 | 28.85 | 30.5 | 28.44 | 31,800 |
August 14, 2025 | 30.53 | 30.26 | 30.26 | 30.53 | 30.26 | 3,200 |
August 13, 2025 | 30.24 | 30.85 | 30.85 | 31.64 | 30.22 | 13,900 |
August 12, 2025 | 28.37 | 29.52 | 29.52 | 29.52 | 28.37 | 6,235 |
August 11, 2025 | 28.46 | 28.29 | 28.29 | 29.51 | 27.71 | 4,307 |
August 08, 2025 | 27.99 | 28.25 | 28.25 | 28.39 | 27.99 | 3,103 |
August 07, 2025 | 28 | 27.95 | 27.95 | 28.08 | 26.81 | 8,800 |
August 06, 2025 | 28.01 | 28.07 | 28.07 | 28.5 | 28.01 | 4,706 |
August 05, 2025 | 28.3 | 27.93 | 27.93 | 28.3 | 27.7 | 9,300 |
August 04, 2025 | 28.59 | 28.36 | 28.36 | 29.2 | 27.81 | 5,416 |
August 01, 2025 | 28.55 | 27.86 | 27.86 | 28.76 | 27.86 | 28,000 |
July 31, 2025 | 28.63 | 28.71 | 28.71 | 30.19 | 28.5 | 10,000 |
July 30, 2025 | 28.75 | 28.74 | 28.74 | 28.75 | 28.5 | 6,442 |
July 29, 2025 | 29.25 | 28.73 | 28.73 | 29.26 | 28.73 | 4,300 |
July 28, 2025 | 29.52 | 29.44 | 29.44 | 29.52 | 29.44 | 2,232 |
July 25, 2025 | 29.28 | 29.27 | 29.27 | 29.38 | 29.26 | 2,027 |
July 24, 2025 | 29.55 | 29.38 | 29.38 | 29.55 | 29.38 | 2,300 |
July 23, 2025 | 30.06 | 29.9 | 29.9 | 30.06 | 29.9 | 2,300 |
July 22, 2025 | 30.06 | 30 | 30 | 30.34 | 30 | 7,100 |
July 21, 2025 | 29.05 | 29.8 | 29.8 | 29.8 | 29.05 | 8,706 |
July 18, 2025 | 29.52 | 28.86 | 28.86 | 29.52 | 28.58 | 8,300 |
July 17, 2025 | 29.4 | 29.13 | 29.13 | 29.4 | 29.13 | 6,200 |
July 16, 2025 | 28.95 | 28.78 | 28.78 | 30 | 28.5 | 6,200 |
July 15, 2025 | 29.82 | 28.7 | 28.7 | 29.82 | 28.7 | 7,427 |
July 14, 2025 | 30 | 29.81 | 29.81 | 30.19 | 29.76 | 4,730 |
July 11, 2025 | 29.32 | 29.92 | 29.92 | 29.97 | 29.25 | 5,128 |
July 10, 2025 | 30.08 | 29.83 | 29.83 | 30.08 | 29.83 | 3,700 |
July 09, 2025 | 29.62 | 30.07 | 30.07 | 30.07 | 29.6 | 13,562 |
July 08, 2025 | 29.31 | 29.66 | 29.66 | 30 | 29.3 | 10,004 |
July 07, 2025 | 30.95 | 29.35 | 29.35 | 31.11 | 29.14 | 10,926 |
July 03, 2025 | 30.24 | 31.74 | 31.74 | 31.74 | 30.24 | 2,317 |
July 02, 2025 | 29.41 | 29.99 | 29.99 | 29.99 | 29.41 | 7,338 |
July 01, 2025 | 29.48 | 29.07 | 29.07 | 29.99 | 28.53 | 67,200 |
June 30, 2025 | 28.69 | 28.85 | 28.85 | 29.91 | 28.09 | 30,478 |
June 27, 2025 | 29.14 | 29.08 | 29.08 | 30.27 | 27.32 | 30,543 |
June 26, 2025 | 28.43 | 29.24 | 29.24 | 29.24 | 27.6 | 5,500 |
June 25, 2025 | 27.85 | 28.22 | 28.22 | 28.24 | 27.85 | 3,647 |
June 24, 2025 | 28.08 | 28.29 | 28.29 | 28.35 | 28.01 | 11,909 |
June 23, 2025 | 27.71 | 27.88 | 27.88 | 27.98 | 27.71 | 6,100 |
June 20, 2025 | 28.02 | 27.84 | 27.84 | 28.08 | 27.62 | 9,613 |
June 18, 2025 | 27.51 | 27.7 | 27.7 | 27.84 | 27.41 | 2,439 |
June 17, 2025 | 27.91 | 27.54 | 27.54 | 28.25 | 27.54 | 4,216 |
June 16, 2025 | 28 | 28.12 | 28.12 | 28.12 | 27.83 | 8,723 |
June 13, 2025 | 27.77 | 27.73 | 27.73 | 27.82 | 27.4 | 11,212 |
June 12, 2025 | 27.76 | 28 | 28 | 28.64 | 27.76 | 5,932 |
June 11, 2025 | 28.25 | 27.79 | 27.79 | 28.8 | 27.79 | 7,500 |