31.15
+0.3497(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.52 | 30.8 | 30.8 | 30.8 | 30.29 | 10,528 |
| September 04, 2025 | 30.16 | 30.28 | 30.28 | 30.35 | 29.83 | 10,800 |
| September 03, 2025 | 30.28 | 30.28 | 30.28 | 30.31 | 30 | 7,422 |
| September 02, 2025 | 30.15 | 30.29 | 30.29 | 30.41 | 29.99 | 9,400 |
| August 29, 2025 | 31.18 | 30.82 | 30.82 | 31.45 | 30.63 | 16,200 |
| August 28, 2025 | 30.32 | 31.11 | 31.11 | 31.16 | 30.32 | 60,300 |
| August 27, 2025 | 29.83 | 30.38 | 30.38 | 30.42 | 29.67 | 39,822 |
| August 26, 2025 | 29.81 | 29.61 | 29.61 | 30.03 | 29.61 | 15,300 |
| August 25, 2025 | 30.08 | 29.77 | 29.77 | 30.1 | 29.77 | 8,600 |
| August 22, 2025 | 29.62 | 30.14 | 30.14 | 30.34 | 29.62 | 13,100 |
| August 21, 2025 | 29.58 | 29.54 | 29.54 | 29.62 | 29.29 | 23,200 |
| August 20, 2025 | 29.7 | 29.71 | 29.71 | 29.75 | 29.26 | 22,027 |
| August 19, 2025 | 30.13 | 29.76 | 29.76 | 30.4 | 29.65 | 33,400 |
| August 18, 2025 | 29.66 | 29.85 | 29.85 | 29.86 | 29.58 | 35,000 |
| August 15, 2025 | 29.4 | 29.7 | 29.7 | 29.76 | 29.4 | 14,100 |
| August 14, 2025 | 29.72 | 29.35 | 29.35 | 29.83 | 29.32 | 93,258 |
| August 13, 2025 | 29.79 | 30.02 | 30.02 | 30.02 | 29.62 | 12,221 |
| August 12, 2025 | 29.03 | 29.62 | 29.62 | 29.68 | 29.01 | 16,234 |
| August 11, 2025 | 28.97 | 28.9 | 28.9 | 29.5 | 28.89 | 26,450 |
| August 08, 2025 | 29.69 | 29.08 | 29.08 | 29.69 | 29.03 | 42,933 |
| August 07, 2025 | 30.65 | 29.69 | 29.69 | 30.65 | 29.16 | 21,444 |
| August 06, 2025 | 30.23 | 30.57 | 30.57 | 30.58 | 30.15 | 25,200 |
| August 05, 2025 | 30.76 | 30.13 | 30.13 | 30.91 | 30.13 | 12,049 |
| August 04, 2025 | 30.16 | 30.79 | 30.79 | 30.79 | 30.16 | 22,156 |
| August 01, 2025 | 30.5 | 30.12 | 30.12 | 30.5 | 29.81 | 17,500 |
| July 31, 2025 | 31.62 | 30.96 | 30.96 | 31.62 | 30.96 | 10,233 |
| July 30, 2025 | 31.36 | 31.48 | 31.48 | 31.72 | 31.24 | 14,663 |
| July 29, 2025 | 31.75 | 31.75 | 31.75 | 31.95 | 31.59 | 9,800 |
| July 28, 2025 | 31.56 | 31.54 | 31.54 | 31.71 | 31.46 | 10,000 |
| July 25, 2025 | 31.34 | 31.46 | 31.46 | 31.64 | 31.22 | 13,114 |
| July 24, 2025 | 31.15 | 31.24 | 31.24 | 31.24 | 31.03 | 6,733 |
| July 23, 2025 | 31.29 | 31.16 | 31.16 | 31.29 | 30.95 | 10,692 |
| July 22, 2025 | 31.5 | 31.18 | 31.18 | 31.51 | 30.95 | 22,800 |
| July 21, 2025 | 31.44 | 31.47 | 31.47 | 31.99 | 31.34 | 21,048 |
| July 18, 2025 | 31.12 | 31.22 | 31.22 | 31.33 | 30.98 | 21,334 |
| July 17, 2025 | 30.74 | 30.96 | 30.96 | 31.05 | 30.7 | 11,900 |
| July 16, 2025 | 30.77 | 30.7 | 30.7 | 30.77 | 30.56 | 11,300 |
| July 15, 2025 | 30.9 | 30.62 | 30.62 | 30.9 | 30.52 | 24,600 |
| July 14, 2025 | 30.24 | 30.68 | 30.68 | 30.85 | 30.24 | 8,846 |
| July 11, 2025 | 30.96 | 30.34 | 30.34 | 31.08 | 30.31 | 27,000 |
| July 10, 2025 | 32.44 | 31.04 | 31.04 | 32.44 | 31.04 | 34,619 |
| July 09, 2025 | 32.02 | 32.4 | 32.4 | 32.4 | 32.02 | 8,040 |
| July 08, 2025 | 32.25 | 32.13 | 32.13 | 32.25 | 31.89 | 10,261 |
| July 07, 2025 | 32.03 | 32.06 | 32.06 | 32.32 | 31.94 | 23,200 |
| July 03, 2025 | 31.67 | 32.2 | 32.2 | 32.33 | 31.67 | 6,500 |
| July 02, 2025 | 31.35 | 31.31 | 31.31 | 31.39 | 31.27 | 6,600 |
| July 01, 2025 | 31.73 | 31.32 | 31.32 | 31.81 | 30.98 | 10,922 |
| June 30, 2025 | 31.59 | 31.91 | 31.91 | 31.91 | 31.59 | 9,542 |
| June 27, 2025 | 31.63 | 31.47 | 31.47 | 31.72 | 31.33 | 12,100 |
| June 26, 2025 | 31.59 | 31.61 | 31.61 | 31.77 | 31.29 | 49,205 |
| June 25, 2025 | 31.51 | 31.45 | 31.45 | 31.81 | 31.4 | 7,729 |
| June 24, 2025 | 31.47 | 31.43 | 31.43 | 31.5 | 31.18 | 19,600 |
| June 23, 2025 | 30.5 | 31.14 | 31.14 | 31.2 | 30.27 | 20,541 |
| June 20, 2025 | 31.15 | 30.84 | 30.84 | 31.24 | 30.51 | 27,609 |
| June 18, 2025 | 31.17 | 31.02 | 31.02 | 31.26 | 30.87 | 7,700 |
| June 17, 2025 | 30.89 | 31.15 | 31.15 | 31.3 | 30.89 | 18,124 |
| June 16, 2025 | 30.84 | 31.1 | 31.1 | 31.19 | 30.84 | 6,523 |
| June 13, 2025 | 30.65 | 30.6 | 30.6 | 31.03 | 30.51 | 10,300 |
| June 12, 2025 | 31.25 | 31.05 | 31.05 | 31.42 | 31 | 14,530 |
| June 11, 2025 | 31.17 | 31.08 | 31.08 | 31.39 | 31.07 | 7,300 |
