31.33
+0.1492(+0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.1 | 31.18 | 31.18 | 32.48 | 31.08 | 195,700 |
September 04, 2025 | 31.7 | 31.92 | 31.92 | 31.92 | 31.26 | 120,700 |
September 03, 2025 | 31.33 | 31.52 | 31.52 | 31.8 | 31.21 | 70,700 |
September 02, 2025 | 31.28 | 31.57 | 31.57 | 31.61 | 31.08 | 88,847 |
August 29, 2025 | 31.89 | 31.67 | 31.67 | 32.06 | 31.56 | 107,536 |
August 28, 2025 | 32 | 31.75 | 31.75 | 32 | 31.61 | 64,500 |
August 27, 2025 | 31.49 | 31.89 | 31.89 | 31.95 | 31.49 | 109,429 |
August 26, 2025 | 31.24 | 31.64 | 31.64 | 31.83 | 31.21 | 98,324 |
August 25, 2025 | 31.52 | 31.23 | 31.23 | 31.68 | 31.22 | 154,500 |
August 22, 2025 | 30.16 | 31.63 | 31.63 | 31.71 | 30.16 | 128,500 |
August 21, 2025 | 29.9 | 30 | 30 | 30.15 | 29.83 | 66,200 |
August 20, 2025 | 30.03 | 30.09 | 30.09 | 30.27 | 29.67 | 103,400 |
August 19, 2025 | 30.16 | 30.03 | 30.03 | 30.6 | 29.78 | 85,729 |
August 18, 2025 | 29.76 | 30.14 | 30.14 | 30.18 | 29.6 | 77,700 |
August 15, 2025 | 30.65 | 29.82 | 29.82 | 30.65 | 29.79 | 131,800 |
August 14, 2025 | 30.16 | 30.53 | 30.53 | 30.61 | 29.9 | 85,847 |
August 13, 2025 | 30.26 | 30.6 | 30.6 | 30.64 | 30.03 | 100,112 |
August 12, 2025 | 28.97 | 30.02 | 30.02 | 30.03 | 28.97 | 112,600 |
August 11, 2025 | 28.61 | 28.7 | 28.7 | 28.72 | 28.42 | 72,030 |
August 08, 2025 | 28.52 | 28.54 | 28.54 | 28.63 | 28.14 | 89,700 |
August 07, 2025 | 28.74 | 28.23 | 28.23 | 28.9 | 28.19 | 93,100 |
August 06, 2025 | 28.68 | 28.51 | 28.51 | 28.88 | 27.96 | 104,400 |
August 05, 2025 | 28.75 | 28.74 | 28.52 | 29.11 | 28.19 | 105,632 |
August 04, 2025 | 28.13 | 28.65 | 28.43 | 28.68 | 27.91 | 118,600 |
August 01, 2025 | 28.56 | 28.12 | 27.9 | 28.68 | 27.95 | 120,909 |
July 31, 2025 | 28.6 | 28.84 | 28.84 | 29.42 | 28.56 | 130,800 |
July 30, 2025 | 29.58 | 28.88 | 28.88 | 29.8 | 28.74 | 110,810 |
July 29, 2025 | 29.93 | 29.47 | 29.47 | 30.14 | 29.43 | 86,528 |
July 28, 2025 | 29.43 | 29.71 | 29.71 | 29.83 | 29.29 | 104,602 |
July 25, 2025 | 29.58 | 29.38 | 29.38 | 29.93 | 29.1 | 120,633 |
July 24, 2025 | 31.18 | 29.61 | 29.61 | 31.18 | 29.59 | 176,100 |
July 23, 2025 | 32.15 | 31.56 | 31.56 | 32.26 | 31.03 | 94,400 |
July 22, 2025 | 31.85 | 31.9 | 31.9 | 32.39 | 31.6 | 151,810 |
July 21, 2025 | 31.87 | 31.86 | 31.86 | 32.43 | 31.62 | 74,300 |
July 18, 2025 | 32.16 | 31.86 | 31.86 | 32.16 | 31.62 | 72,714 |
July 17, 2025 | 31.47 | 31.93 | 31.93 | 32.29 | 31.47 | 107,400 |
July 16, 2025 | 31.2 | 31.5 | 31.5 | 31.64 | 30.93 | 157,900 |
July 15, 2025 | 32.03 | 31.03 | 31.03 | 32.06 | 31 | 102,706 |
July 14, 2025 | 31.52 | 32.02 | 32.02 | 32.15 | 31.44 | 114,400 |
July 11, 2025 | 31.99 | 31.68 | 31.68 | 32.15 | 31.64 | 81,505 |
July 10, 2025 | 32.15 | 32.32 | 32.32 | 32.53 | 31.92 | 86,000 |
July 09, 2025 | 32.31 | 32.32 | 32.32 | 32.4 | 31.95 | 62,600 |
July 08, 2025 | 32.02 | 32.29 | 32.29 | 32.65 | 32.02 | 138,346 |
July 07, 2025 | 32.43 | 32.01 | 32.01 | 32.86 | 31.92 | 115,844 |
July 03, 2025 | 31.5 | 32.7 | 32.7 | 32.77 | 31.5 | 111,300 |
July 02, 2025 | 30.97 | 31.31 | 31.31 | 31.46 | 30.8 | 137,975 |
July 01, 2025 | 30.07 | 30.96 | 30.96 | 31.53 | 29.99 | 160,900 |
June 30, 2025 | 30.73 | 30.04 | 30.04 | 30.84 | 29.98 | 213,329 |
June 27, 2025 | 30.95 | 30.62 | 30.62 | 31.09 | 30.56 | 240,630 |
June 26, 2025 | 30.21 | 30.8 | 30.8 | 30.84 | 30.13 | 60,100 |
June 25, 2025 | 30.29 | 30.13 | 30.13 | 30.29 | 30.03 | 63,125 |
June 24, 2025 | 30.3 | 30.36 | 30.36 | 30.8 | 29.84 | 74,534 |
June 23, 2025 | 29 | 30.14 | 30.14 | 30.16 | 28.77 | 75,611 |
June 20, 2025 | 29.06 | 29.05 | 29.05 | 29.54 | 28.83 | 197,801 |
June 18, 2025 | 28.57 | 28.82 | 28.82 | 29.03 | 28.2 | 80,202 |
June 17, 2025 | 28.68 | 28.63 | 28.63 | 28.92 | 28.5 | 64,700 |
June 16, 2025 | 29.35 | 28.85 | 28.85 | 30 | 28.78 | 75,303 |
June 13, 2025 | 29.33 | 29.04 | 29.04 | 29.36 | 28.18 | 89,248 |
June 12, 2025 | 29.84 | 29.87 | 29.87 | 29.96 | 29.35 | 104,340 |
June 11, 2025 | 29.99 | 29.96 | 29.96 | 30.09 | 29.67 | 135,723 |