30.93
-0.89(-2.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.76 | 31.82 | 31.82 | 32.29 | 30.95 | 234,200 |
September 04, 2025 | 31.75 | 31.77 | 31.77 | 32.06 | 31.54 | 72,800 |
September 03, 2025 | 31.62 | 31.68 | 31.68 | 32.12 | 31.61 | 101,400 |
September 02, 2025 | 31.68 | 31.68 | 31.68 | 32.08 | 31.41 | 109,700 |
August 29, 2025 | 31.46 | 31.91 | 31.91 | 31.96 | 31.46 | 77,300 |
August 28, 2025 | 32.25 | 31.38 | 31.38 | 32.25 | 31.38 | 111,800 |
August 27, 2025 | 31.6 | 32.11 | 32.11 | 32.14 | 31.4 | 76,709 |
August 26, 2025 | 31.55 | 31.7 | 31.7 | 31.84 | 31.38 | 106,800 |
August 25, 2025 | 32.02 | 31.79 | 31.79 | 32.03 | 31.71 | 77,600 |
August 22, 2025 | 31.02 | 32.24 | 32.24 | 32.32 | 30.91 | 121,426 |
August 21, 2025 | 30.8 | 30.63 | 30.63 | 31.02 | 30.44 | 98,100 |
August 20, 2025 | 30.84 | 31.12 | 31.12 | 31.19 | 30.6 | 101,200 |
August 19, 2025 | 30.43 | 30.95 | 30.95 | 31.2 | 30.43 | 65,500 |
August 18, 2025 | 30.4 | 30.32 | 30.32 | 30.95 | 30.19 | 82,336 |
August 15, 2025 | 30.73 | 30.4 | 30.4 | 30.73 | 30.03 | 100,923 |
August 14, 2025 | 30.73 | 30.53 | 30.53 | 30.78 | 30.14 | 83,600 |
August 13, 2025 | 30.15 | 31.29 | 31.29 | 31.48 | 30.15 | 124,000 |
August 12, 2025 | 29.48 | 30.07 | 30.07 | 30.17 | 29.48 | 111,218 |
August 11, 2025 | 29.02 | 29.32 | 29.32 | 29.58 | 28.99 | 99,200 |
August 08, 2025 | 29.53 | 28.85 | 28.85 | 29.53 | 28.84 | 93,500 |
August 07, 2025 | 29.25 | 28.99 | 28.99 | 29.37 | 28.88 | 101,778 |
August 06, 2025 | 28.87 | 29.04 | 29.04 | 29.36 | 28.59 | 105,035 |
August 05, 2025 | 29.45 | 28.86 | 28.86 | 30.06 | 28.86 | 127,448 |
August 04, 2025 | 29.02 | 29.1 | 29.1 | 29.37 | 28.93 | 100,500 |
August 01, 2025 | 29.19 | 28.86 | 28.86 | 29.67 | 28.45 | 167,896 |
July 31, 2025 | 29.09 | 29.39 | 29.39 | 29.88 | 28.89 | 158,400 |
July 30, 2025 | 30.26 | 29.52 | 29.52 | 30.83 | 29.44 | 126,427 |
July 29, 2025 | 31.4 | 30.26 | 30.26 | 31.4 | 30.25 | 105,500 |
July 28, 2025 | 31.88 | 31.44 | 31.44 | 32.11 | 31.41 | 134,000 |
July 25, 2025 | 32.29 | 31.95 | 31.95 | 32.49 | 31.87 | 175,700 |
July 24, 2025 | 35.43 | 32.09 | 32.09 | 35.43 | 32.09 | 218,559 |
July 23, 2025 | 37 | 35.43 | 35.43 | 38.32 | 34.46 | 370,905 |
July 22, 2025 | 30.39 | 31.53 | 31.53 | 31.74 | 30.39 | 155,200 |
July 21, 2025 | 30.55 | 30.29 | 30.29 | 30.88 | 30.25 | 106,900 |
July 18, 2025 | 30.93 | 30.35 | 30.35 | 30.93 | 30.1 | 110,300 |
July 17, 2025 | 31.26 | 30.63 | 30.63 | 31.67 | 30.41 | 123,032 |
July 16, 2025 | 31.63 | 31.33 | 31.33 | 31.89 | 31.11 | 95,700 |
July 15, 2025 | 32.62 | 31.32 | 31.32 | 32.73 | 31.29 | 147,300 |
July 14, 2025 | 32.79 | 32.59 | 32.59 | 32.82 | 31.99 | 121,913 |
July 11, 2025 | 33.11 | 32.99 | 32.99 | 33.13 | 32.59 | 105,600 |
July 10, 2025 | 32.84 | 33.41 | 33.41 | 33.95 | 32.71 | 104,000 |
July 09, 2025 | 32.79 | 32.74 | 32.74 | 32.79 | 32.22 | 89,600 |
July 08, 2025 | 32.23 | 32.71 | 32.71 | 32.98 | 32.01 | 116,149 |
July 07, 2025 | 32.47 | 32.13 | 32.13 | 32.99 | 32.11 | 124,072 |
July 03, 2025 | 32.55 | 32.77 | 32.77 | 32.81 | 32.3 | 55,638 |
July 02, 2025 | 31.63 | 32.45 | 32.45 | 32.48 | 31.58 | 98,809 |
July 01, 2025 | 30.49 | 31.88 | 31.88 | 32.33 | 30.49 | 153,539 |
June 30, 2025 | 31.21 | 30.53 | 30.53 | 31.34 | 30.36 | 142,100 |
June 27, 2025 | 30.86 | 31.13 | 31.13 | 31.43 | 30.6 | 307,912 |
June 26, 2025 | 30.98 | 30.87 | 30.87 | 31.2 | 30.61 | 145,337 |
June 25, 2025 | 30.75 | 30.85 | 30.85 | 30.9 | 30.33 | 138,000 |
June 24, 2025 | 30.62 | 30.71 | 30.71 | 30.95 | 30.23 | 232,500 |
June 23, 2025 | 30.48 | 30.35 | 30.35 | 30.72 | 29.68 | 187,103 |
June 20, 2025 | 30.56 | 30.55 | 30.55 | 30.76 | 30.23 | 291,825 |
June 18, 2025 | 30.38 | 30.44 | 30.44 | 31.2 | 30.38 | 190,943 |
June 17, 2025 | 30.59 | 30.45 | 30.45 | 30.68 | 30.23 | 202,107 |
June 16, 2025 | 29.72 | 30.85 | 30.85 | 30.86 | 29.59 | 142,111 |
June 13, 2025 | 29.29 | 29.55 | 29.55 | 29.72 | 29.29 | 171,600 |
June 12, 2025 | 29.59 | 29.78 | 29.78 | 29.81 | 29.37 | 84,621 |
June 11, 2025 | 31.03 | 29.85 | 29.85 | 31.03 | 29.8 | 112,500 |