31.75
-2.41(-7.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 33.99 | 31.75 | 31.75 | 33.99 | 31.64 | 424,844 |
July 31, 2025 | 33.76 | 34.16 | 34.16 | 35.1 | 32.8 | 484,538 |
July 30, 2025 | 34.88 | 34.62 | 34.62 | 35.28 | 34.46 | 231,877 |
July 29, 2025 | 34.99 | 34.92 | 34.92 | 35.21 | 34.92 | 132,200 |
July 28, 2025 | 35.31 | 34.88 | 34.88 | 35.31 | 34.84 | 136,227 |
July 25, 2025 | 35.23 | 35.29 | 35.29 | 35.33 | 35.01 | 76,723 |
July 24, 2025 | 35.98 | 35.1 | 35.1 | 36.17 | 35.1 | 121,200 |
July 23, 2025 | 35.66 | 36.31 | 36.31 | 36.31 | 35.54 | 133,354 |
July 22, 2025 | 35 | 35.41 | 35.41 | 35.59 | 34.97 | 207,405 |
July 21, 2025 | 35.07 | 34.93 | 34.93 | 35.33 | 34.79 | 239,462 |
July 18, 2025 | 35.75 | 34.83 | 34.83 | 35.75 | 34.83 | 175,941 |
July 17, 2025 | 35.59 | 35.61 | 35.61 | 35.86 | 35.52 | 144,212 |
July 16, 2025 | 35.24 | 35.52 | 35.52 | 35.66 | 35.24 | 154,944 |
July 15, 2025 | 35.75 | 35.16 | 35.16 | 35.92 | 35.16 | 175,515 |
July 14, 2025 | 35.52 | 35.77 | 35.77 | 35.82 | 35.36 | 171,900 |
July 11, 2025 | 35.56 | 35.65 | 35.65 | 35.84 | 35.47 | 173,736 |
July 10, 2025 | 35.86 | 35.79 | 35.79 | 36.36 | 35.7 | 147,653 |
July 09, 2025 | 36.1 | 35.86 | 35.86 | 36.25 | 35.73 | 127,500 |
July 08, 2025 | 36.14 | 36.2 | 36.2 | 36.41 | 35.86 | 260,081 |
July 07, 2025 | 36.41 | 36.07 | 36.07 | 36.46 | 35.94 | 146,245 |
July 03, 2025 | 36.8 | 36.52 | 36.52 | 36.82 | 36.2 | 74,500 |
July 02, 2025 | 36.18 | 36.54 | 36.54 | 36.55 | 35.9 | 133,800 |
July 01, 2025 | 35.84 | 36.09 | 36.09 | 36.64 | 35.8 | 115,859 |
June 30, 2025 | 35.78 | 35.9 | 35.9 | 36.17 | 35.53 | 219,649 |
June 27, 2025 | 36.11 | 35.73 | 35.73 | 36.35 | 35.58 | 295,227 |
June 26, 2025 | 35.61 | 36.11 | 36.11 | 36.4 | 35.44 | 151,500 |
June 25, 2025 | 35.68 | 35.55 | 35.55 | 35.76 | 35.41 | 200,727 |
June 24, 2025 | 35.84 | 35.78 | 35.78 | 36.02 | 35.49 | 303,100 |
June 23, 2025 | 37.15 | 35.94 | 35.94 | 37.26 | 35.45 | 291,579 |
June 20, 2025 | 37.26 | 37.21 | 37.21 | 37.3 | 36.21 | 482,145 |
June 18, 2025 | 37.15 | 37.73 | 37.73 | 37.9 | 37.15 | 192,106 |
June 17, 2025 | 37.59 | 37.26 | 37.26 | 37.63 | 37.18 | 206,332 |
June 16, 2025 | 37.76 | 37.68 | 37.68 | 38.02 | 37.38 | 134,825 |
June 13, 2025 | 37.6 | 37.55 | 37.55 | 37.81 | 37.28 | 150,304 |
June 12, 2025 | 37.55 | 37.86 | 37.86 | 37.86 | 37.3 | 108,706 |
June 11, 2025 | 38 | 37.84 | 37.84 | 38.2 | 37.81 | 130,900 |
June 10, 2025 | 37.48 | 37.72 | 37.72 | 38.24 | 37.23 | 184,840 |
June 09, 2025 | 36.05 | 37.26 | 37.26 | 37.34 | 35.91 | 262,736 |
June 06, 2025 | 36 | 35.93 | 35.93 | 36.22 | 35.77 | 128,347 |
June 05, 2025 | 35.72 | 35.77 | 35.77 | 35.99 | 35.47 | 145,648 |
June 04, 2025 | 35.65 | 35.75 | 35.75 | 36.01 | 35.63 | 167,800 |
June 03, 2025 | 35.54 | 35.79 | 35.79 | 35.97 | 35.4 | 161,347 |
June 02, 2025 | 36.05 | 35.54 | 35.56 | 36.17 | 35.42 | 197,970 |
May 30, 2025 | 35.95 | 36.2 | 36.2 | 36.23 | 35.8 | 242,000 |
May 29, 2025 | 36 | 36 | 36 | 36.18 | 35.74 | 130,716 |
May 28, 2025 | 36.24 | 35.67 | 35.67 | 36.28 | 35.67 | 132,800 |
May 27, 2025 | 35.87 | 36.28 | 36.28 | 36.37 | 35.5 | 190,400 |
May 23, 2025 | 35.6 | 35.66 | 35.66 | 35.85 | 35.35 | 170,784 |
May 22, 2025 | 35.87 | 35.87 | 35.87 | 36.21 | 35.6 | 158,929 |
May 21, 2025 | 36.17 | 35.96 | 35.96 | 36.34 | 35.94 | 150,307 |
May 20, 2025 | 36.64 | 36.54 | 36.54 | 36.82 | 36.12 | 154,100 |
May 19, 2025 | 36.72 | 36.78 | 36.78 | 36.95 | 36.41 | 123,746 |
May 16, 2025 | 36.96 | 36.91 | 36.91 | 37.13 | 36.73 | 176,821 |
May 15, 2025 | 36.84 | 37.19 | 37.01 | 37.24 | 36.84 | 128,921 |
May 14, 2025 | 36.8 | 36.75 | 36.57 | 37.14 | 36.44 | 206,432 |
May 13, 2025 | 36.59 | 36.99 | 36.81 | 37.46 | 36.33 | 207,642 |
May 12, 2025 | 35.82 | 36.39 | 36.21 | 36.58 | 35.5 | 243,167 |
May 09, 2025 | 35.23 | 35 | 35 | 35.38 | 34.84 | 131,962 |
May 08, 2025 | 33 | 35.35 | 35.35 | 35.36 | 33 | 344,600 |
May 07, 2025 | 33.37 | 32.98 | 32.98 | 33.56 | 32.74 | 192,800 |