31.85
+1.15(+3.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.83 | 31.85 | 31.85 | 31.96 | 30.7 | 721,968 |
September 25, 2025 | 30.46 | 30.7 | 30.7 | 31.51 | 30.36 | 1.44M |
September 24, 2025 | 30.3 | 30.61 | 30.61 | 31.1 | 29.92 | 1.37M |
September 23, 2025 | 28.86 | 29 | 29 | 29.11 | 28.74 | 502,422 |
September 22, 2025 | 28.26 | 29.1 | 29.1 | 29.15 | 28.19 | 525,110 |
September 19, 2025 | 28.74 | 28.29 | 28.29 | 29.01 | 28.22 | 1.29M |
September 18, 2025 | 27.96 | 28.58 | 28.58 | 28.82 | 27.8 | 842,920 |
September 17, 2025 | 27.64 | 27.66 | 27.66 | 28.04 | 27.3 | 595,100 |
September 16, 2025 | 27.25 | 27.57 | 27.57 | 27.93 | 26.82 | 556,124 |
September 15, 2025 | 27.29 | 27.28 | 27.28 | 27.4 | 26.82 | 828,900 |
September 12, 2025 | 28.13 | 27.19 | 27.19 | 28.29 | 27.16 | 976,749 |
September 11, 2025 | 27.27 | 28.35 | 28.35 | 28.36 | 27.09 | 402,231 |
September 10, 2025 | 27.89 | 27.15 | 27.15 | 28.03 | 26.93 | 517,004 |
September 09, 2025 | 27.61 | 27.83 | 27.83 | 27.96 | 27.33 | 383,200 |
September 08, 2025 | 26.97 | 27.51 | 27.51 | 27.6 | 26.83 | 474,270 |
September 05, 2025 | 27.33 | 26.93 | 26.93 | 27.49 | 26.36 | 360,132 |
September 04, 2025 | 27.53 | 27.3 | 27.3 | 27.77 | 27.13 | 678,112 |
September 03, 2025 | 26.92 | 27.5 | 27.5 | 27.73 | 26.92 | 583,200 |
September 02, 2025 | 26.3 | 27.1 | 27.1 | 27.17 | 26.3 | 696,449 |
August 29, 2025 | 26.98 | 26.59 | 26.59 | 27.18 | 26.48 | 551,910 |
August 28, 2025 | 27.08 | 26.89 | 26.89 | 27.45 | 26.66 | 665,615 |
August 27, 2025 | 26.54 | 27.09 | 27.09 | 27.4 | 26.5 | 565,100 |
August 26, 2025 | 26.53 | 26.53 | 26.53 | 26.79 | 26.2 | 667,800 |
August 25, 2025 | 26.8 | 26.5 | 26.5 | 27.07 | 26.43 | 560,507 |
August 22, 2025 | 26.71 | 26.82 | 26.82 | 27.11 | 26.31 | 692,344 |
August 21, 2025 | 26.1 | 26.75 | 26.75 | 26.82 | 26.1 | 513,397 |
August 20, 2025 | 26.19 | 26.07 | 26.07 | 26.35 | 25.71 | 545,520 |
August 19, 2025 | 26.5 | 26.26 | 26.26 | 26.79 | 25.92 | 734,700 |
August 18, 2025 | 25.94 | 26.56 | 26.56 | 26.6 | 25.9 | 1.16M |
August 15, 2025 | 26.21 | 26.03 | 26.03 | 26.59 | 25.7 | 1.39M |
August 14, 2025 | 25.99 | 25.5 | 25.5 | 26.22 | 25.15 | 845,200 |
August 13, 2025 | 26.59 | 25.77 | 25.77 | 26.59 | 25.29 | 1.23M |
August 12, 2025 | 25.86 | 26.54 | 26.54 | 26.56 | 25.16 | 1.38M |
August 11, 2025 | 26.96 | 25.76 | 25.76 | 27 | 25.74 | 1.02M |
August 08, 2025 | 27.68 | 26.86 | 26.86 | 27.87 | 26.01 | 1.76M |
August 07, 2025 | 31.56 | 27.13 | 27.13 | 31.56 | 26.52 | 3.03M |
August 06, 2025 | 31.99 | 33.42 | 33.42 | 33.49 | 31.8 | 785,085 |
August 05, 2025 | 31.64 | 31.95 | 31.95 | 32.5 | 30.68 | 930,900 |
August 04, 2025 | 32.26 | 31.32 | 31.32 | 32.44 | 31.05 | 452,720 |
August 01, 2025 | 32.32 | 32.07 | 32.07 | 32.41 | 31.81 | 564,623 |
July 31, 2025 | 32.01 | 32.22 | 32.22 | 32.35 | 31.43 | 624,952 |
July 30, 2025 | 31.57 | 31.85 | 31.85 | 32.33 | 31.36 | 579,200 |
July 29, 2025 | 31.49 | 31.57 | 31.57 | 31.76 | 31.14 | 421,039 |
July 28, 2025 | 31.79 | 31.14 | 31.14 | 31.97 | 30.84 | 442,726 |
July 25, 2025 | 31.76 | 31.54 | 31.54 | 31.86 | 31.43 | 726,100 |
July 24, 2025 | 31.48 | 31.53 | 31.53 | 31.77 | 30.96 | 499,700 |
July 23, 2025 | 31.03 | 31.53 | 31.53 | 31.53 | 30.42 | 582,503 |
July 22, 2025 | 32.06 | 31.17 | 31.17 | 32.31 | 31.11 | 556,505 |
July 21, 2025 | 32.42 | 32.06 | 32.06 | 32.6 | 31.49 | 404,800 |
July 18, 2025 | 32.39 | 32.52 | 32.52 | 33.06 | 32.08 | 561,022 |
July 17, 2025 | 31.87 | 32.53 | 32.53 | 32.57 | 31.86 | 628,651 |
July 16, 2025 | 32.04 | 31.86 | 31.86 | 32.35 | 31.56 | 447,117 |
July 15, 2025 | 31.78 | 31.93 | 31.93 | 32.07 | 31.34 | 345,300 |
July 14, 2025 | 31.46 | 31.78 | 31.78 | 31.94 | 31.18 | 322,038 |
July 11, 2025 | 31.4 | 31.26 | 31.26 | 31.55 | 31 | 329,007 |
July 10, 2025 | 31.62 | 31.45 | 31.45 | 31.88 | 31.3 | 569,424 |
July 09, 2025 | 31.61 | 31.8 | 31.8 | 31.97 | 31.04 | 613,200 |
July 08, 2025 | 32.01 | 31.46 | 31.46 | 32.09 | 31.02 | 582,700 |
July 07, 2025 | 32.3 | 31.86 | 31.86 | 32.3 | 31.46 | 679,700 |
July 03, 2025 | 31.44 | 32.3 | 32.3 | 32.62 | 31.02 | 408,134 |