31.82
+0.0978(+0.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.64 | 31.72 | 31.72 | 31.73 | 31.53 | 3.58M |
September 04, 2025 | 31.41 | 31.5 | 31.5 | 31.5 | 31.38 | 2.89M |
September 03, 2025 | 31.33 | 31.38 | 31.38 | 31.39 | 31.31 | 3.55M |
September 02, 2025 | 31.19 | 31.31 | 31.31 | 31.33 | 31.12 | 3.6M |
August 29, 2025 | 31.62 | 31.46 | 31.46 | 31.63 | 31.44 | 3.01M |
August 28, 2025 | 31.68 | 31.62 | 31.62 | 31.68 | 31.6 | 2.11M |
August 27, 2025 | 31.58 | 31.63 | 31.63 | 31.64 | 31.55 | 2.35M |
August 26, 2025 | 31.62 | 31.61 | 31.61 | 31.67 | 31.56 | 2.4M |
August 25, 2025 | 31.68 | 31.61 | 31.61 | 31.73 | 31.59 | 2.93M |
August 22, 2025 | 31.5 | 31.72 | 31.72 | 31.76 | 31.48 | 2.69M |
August 21, 2025 | 31.41 | 31.49 | 31.49 | 31.49 | 31.38 | 2.48M |
August 20, 2025 | 31.53 | 31.46 | 31.46 | 31.53 | 31.4 | 2.91M |
August 19, 2025 | 31.49 | 31.5 | 31.5 | 31.57 | 31.47 | 3.04M |
August 18, 2025 | 31.48 | 31.49 | 31.49 | 31.49 | 31.4 | 2.88M |
August 15, 2025 | 31.44 | 31.4 | 31.4 | 31.45 | 31.36 | 2.48M |
August 14, 2025 | 31.43 | 31.44 | 31.44 | 31.45 | 31.3 | 1.65M |
August 13, 2025 | 31.38 | 31.49 | 31.49 | 31.5 | 31.36 | 3.3M |
August 12, 2025 | 31.13 | 31.33 | 31.33 | 31.37 | 31.13 | 3.24M |
August 11, 2025 | 31.22 | 31.14 | 31.14 | 31.22 | 31.11 | 1.62M |
August 08, 2025 | 31.08 | 31.16 | 31.16 | 31.16 | 31.04 | 1.95M |
August 07, 2025 | 31.16 | 31.04 | 31.04 | 31.23 | 31.03 | 2.39M |
August 06, 2025 | 31.23 | 31.14 | 31.14 | 31.28 | 31.08 | 3.65M |
August 05, 2025 | 31.23 | 31.21 | 31.21 | 31.29 | 31.11 | 3.7M |
August 04, 2025 | 31.11 | 31.25 | 31.25 | 31.28 | 31.1 | 3.87M |
August 01, 2025 | 31.02 | 31.04 | 31.04 | 31.06 | 30.92 | 3.46M |
July 31, 2025 | 31.24 | 31.25 | 31.09 | 31.27 | 31.17 | 3.38M |
July 30, 2025 | 31.21 | 31.17 | 31.17 | 31.29 | 31.1 | 4.35M |
July 29, 2025 | 31.15 | 31.24 | 31.24 | 31.3 | 31.15 | 4.43M |
July 28, 2025 | 31.15 | 31.13 | 31.13 | 31.19 | 31.1 | 2.78M |
July 25, 2025 | 31.18 | 31.18 | 31.18 | 31.21 | 31.11 | 2.51M |
July 24, 2025 | 31.09 | 31.13 | 31.13 | 31.17 | 31.08 | 2.85M |
July 23, 2025 | 31.18 | 31.11 | 31.11 | 31.2 | 31.08 | 2.97M |
July 22, 2025 | 31.15 | 31.15 | 31.15 | 31.2 | 31.12 | 3.64M |
July 21, 2025 | 31.23 | 31.13 | 31.13 | 31.32 | 31.11 | 6.38M |
July 18, 2025 | 31.25 | 31.17 | 31.17 | 31.28 | 31.14 | 3.86M |
July 17, 2025 | 31.05 | 31.22 | 31.22 | 31.23 | 31.01 | 4.72M |
July 16, 2025 | 31.06 | 31.05 | 31.05 | 31.1 | 30.8 | 3.87M |
July 15, 2025 | 31.19 | 30.94 | 30.94 | 31.22 | 30.94 | 3.57M |
July 14, 2025 | 31.19 | 31.12 | 31.12 | 31.2 | 31.02 | 4.16M |
July 11, 2025 | 31.28 | 31.21 | 31.21 | 31.31 | 31.18 | 4.06M |
July 10, 2025 | 31.2 | 31.36 | 31.36 | 31.38 | 31.17 | 5.65M |
July 09, 2025 | 31.03 | 31.19 | 31.19 | 31.22 | 31.03 | 2.96M |
July 08, 2025 | 30.88 | 31 | 31 | 31.04 | 30.83 | 3.32M |
July 07, 2025 | 30.99 | 30.91 | 30.91 | 31.04 | 30.84 | 4.12M |
July 03, 2025 | 30.9 | 31.01 | 31.01 | 31.07 | 30.87 | 2.77M |
July 02, 2025 | 30.67 | 30.9 | 30.9 | 30.92 | 30.61 | 5.65M |
July 01, 2025 | 30.55 | 30.67 | 30.67 | 30.7 | 30.46 | 3M |
June 30, 2025 | 30.66 | 30.68 | 30.51 | 30.74 | 30.6 | 4.12M |
June 27, 2025 | 30.69 | 30.6 | 30.43 | 30.76 | 30.57 | 2.42M |
June 26, 2025 | 30.5 | 30.67 | 30.5 | 30.69 | 30.48 | 2.43M |
June 25, 2025 | 30.57 | 30.48 | 30.31 | 30.58 | 30.41 | 2.88M |
June 24, 2025 | 30.41 | 30.57 | 30.4 | 30.59 | 30.39 | 2.55M |
June 23, 2025 | 30.36 | 30.36 | 30.19 | 30.4 | 30.21 | 2.05M |
June 20, 2025 | 30.26 | 30.31 | 30.13 | 30.41 | 30.26 | 2.89M |
June 18, 2025 | 30.19 | 30.26 | 30.09 | 30.3 | 30.19 | 2.17M |
June 17, 2025 | 30.24 | 30.18 | 30 | 30.27 | 30.12 | 3.09M |
June 16, 2025 | 30.19 | 30.22 | 30.05 | 30.33 | 30.18 | 3.4M |
June 13, 2025 | 30.25 | 30.16 | 29.99 | 30.28 | 30.07 | 2.82M |
June 12, 2025 | 30.43 | 30.34 | 30.34 | 30.46 | 30.31 | 3.46M |
June 11, 2025 | 30.52 | 30.41 | 30.41 | 30.57 | 30.4 | 2.47M |