31.98
-0.07(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.2 | 31.98 | 31.98 | 32.2 | 31.86 | 3,614 |
September 04, 2025 | 31.91 | 32.05 | 32.05 | 32.08 | 31.9 | 11,011 |
September 03, 2025 | 31.82 | 31.72 | 31.72 | 31.84 | 31.72 | 8,900 |
September 02, 2025 | 31.85 | 31.91 | 31.91 | 31.97 | 31.85 | 4,000 |
August 29, 2025 | 32.07 | 32.1 | 32.1 | 32.11 | 32.06 | 7,835 |
August 28, 2025 | 31.96 | 32.06 | 32.06 | 32.06 | 31.94 | 10,600 |
August 27, 2025 | 31.96 | 32.1 | 32.1 | 32.12 | 31.93 | 4,810 |
August 26, 2025 | 31.87 | 31.98 | 31.98 | 31.98 | 31.87 | 2,908 |
August 25, 2025 | 32.09 | 31.94 | 31.94 | 32.09 | 31.93 | 12,600 |
August 22, 2025 | 31.86 | 32.1 | 32.1 | 32.17 | 31.86 | 6,500 |
August 21, 2025 | 31.68 | 31.61 | 31.61 | 31.68 | 31.61 | 8,711 |
August 20, 2025 | 31.67 | 31.77 | 31.77 | 31.77 | 31.64 | 6,340 |
August 19, 2025 | 31.66 | 31.61 | 31.61 | 31.67 | 31.59 | 8,549 |
August 18, 2025 | 31.42 | 31.45 | 31.45 | 31.46 | 31.42 | 2,701 |
August 15, 2025 | 31.54 | 31.47 | 31.47 | 31.54 | 31.44 | 4,800 |
August 14, 2025 | 31.44 | 31.51 | 31.51 | 31.52 | 31.35 | 3,525 |
August 13, 2025 | 31.4 | 31.58 | 31.58 | 31.58 | 31.39 | 11,248 |
August 12, 2025 | 31.02 | 31.24 | 31.24 | 31.24 | 31.02 | 7,335 |
August 11, 2025 | 31.05 | 30.93 | 30.93 | 31.05 | 30.87 | 6,000 |
August 08, 2025 | 30.85 | 30.97 | 30.97 | 31.02 | 30.85 | 8,800 |
August 07, 2025 | 30.9 | 30.74 | 30.74 | 30.9 | 30.68 | 18,100 |
August 06, 2025 | 30.84 | 30.84 | 30.84 | 30.88 | 30.77 | 14,900 |
August 05, 2025 | 30.86 | 30.84 | 30.84 | 30.86 | 30.77 | 1,000 |
August 04, 2025 | 30.63 | 30.63 | 30.63 | 30.8 | 30.63 | 4,826 |
August 01, 2025 | 30.57 | 30.52 | 30.52 | 30.57 | 30.31 | 4,236 |
July 31, 2025 | 31.02 | 30.92 | 30.92 | 31.06 | 30.77 | 8,100 |
July 30, 2025 | 31.26 | 30.99 | 30.99 | 31.28 | 30.99 | 3,000 |
July 29, 2025 | 31.28 | 31.23 | 31.23 | 31.32 | 31.23 | 6,100 |
July 28, 2025 | 31.45 | 31.26 | 31.26 | 31.45 | 31.2 | 9,107 |
July 25, 2025 | 31.25 | 31.43 | 31.43 | 31.43 | 31.25 | 2,300 |
July 24, 2025 | 31.47 | 31.38 | 31.38 | 31.52 | 31.38 | 4,411 |
July 23, 2025 | 31.43 | 31.6 | 31.6 | 31.6 | 31.38 | 7,829 |
July 22, 2025 | 31.19 | 31.32 | 31.32 | 31.32 | 31.19 | 11,300 |
July 21, 2025 | 31.08 | 31.07 | 31.07 | 31.2 | 31.03 | 4,200 |
July 18, 2025 | 31.12 | 31.02 | 31.02 | 31.12 | 30.98 | 3,428 |
July 17, 2025 | 30.94 | 30.95 | 30.95 | 31.06 | 30.9 | 1,428 |
July 16, 2025 | 30.86 | 30.94 | 30.94 | 30.94 | 30.66 | 2,619 |
July 15, 2025 | 31.26 | 30.86 | 30.86 | 31.27 | 30.81 | 5,400 |
July 14, 2025 | 31.19 | 31.36 | 31.36 | 31.36 | 31.12 | 24,600 |
July 11, 2025 | 31.19 | 31.22 | 31.22 | 31.31 | 31.19 | 5,500 |
July 10, 2025 | 31.45 | 31.41 | 31.41 | 31.49 | 31.41 | 2,600 |
July 09, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.08 | 9,700 |
July 08, 2025 | 31.19 | 31.2 | 31.2 | 31.24 | 31.18 | 6,200 |
July 07, 2025 | 31.29 | 31.14 | 31.14 | 31.33 | 31.02 | 4,100 |
July 03, 2025 | 31.41 | 31.39 | 31.39 | 31.42 | 31.39 | 4,000 |
July 02, 2025 | 31.12 | 31.24 | 31.24 | 31.25 | 31.11 | 10,600 |
July 01, 2025 | 30.99 | 31.22 | 31.22 | 31.25 | 30.99 | 5,500 |
June 30, 2025 | 30.76 | 30.83 | 30.83 | 30.83 | 30.72 | 4,200 |
June 27, 2025 | 30.68 | 30.69 | 30.69 | 30.77 | 30.56 | 4,600 |
June 26, 2025 | 30.82 | 30.92 | 30.67 | 30.92 | 30.8 | 5,100 |
June 25, 2025 | 30.7 | 30.57 | 30.32 | 30.7 | 30.57 | 4,700 |
June 24, 2025 | 30.71 | 30.71 | 30.46 | 30.85 | 30.71 | 3,400 |
June 23, 2025 | 30.56 | 30.46 | 30.21 | 30.63 | 30.38 | 13,700 |
June 20, 2025 | 30.46 | 30.46 | 30.21 | 30.54 | 30.41 | 4,500 |
June 18, 2025 | 30.38 | 30.37 | 30.12 | 30.5 | 30.37 | 5,600 |
June 17, 2025 | 30.5 | 30.33 | 30.08 | 30.5 | 30.33 | 1,000 |
June 16, 2025 | 30.55 | 30.52 | 30.52 | 30.65 | 30.45 | 1,900 |
June 13, 2025 | 30.44 | 30.35 | 30.35 | 30.58 | 30.35 | 4,527 |
June 12, 2025 | 30.38 | 30.61 | 30.61 | 30.61 | 30.38 | 1,700 |
June 11, 2025 | 30.6 | 30.5 | 30.5 | 30.6 | 30.47 | 5,300 |