32.16
-0.3152(-0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.73 | 32.16 | 32.16 | 32.9 | 31.57 | 1,860 |
September 25, 2025 | 32.82 | 32.48 | 32.48 | 32.82 | 31.8 | 801 |
September 24, 2025 | 32.91 | 33.31 | 33.31 | 33.43 | 32.36 | 1,047 |
September 23, 2025 | 32.06 | 32.65 | 32.65 | 32.96 | 31.59 | 2,139 |
September 22, 2025 | 30.81 | 31.32 | 31.32 | 32 | 30.71 | 32,876 |
September 19, 2025 | 31.59 | 30.43 | 30.43 | 31.61 | 30.43 | 401 |
September 18, 2025 | 29.82 | 31.16 | 31.16 | 31.17 | 29.68 | 4,276 |
September 17, 2025 | 29.55 | 30.01 | 30.01 | 30.01 | 29.55 | 528 |
September 16, 2025 | 28.75 | 29.15 | 29.15 | 29.17 | 28.56 | 281 |
September 15, 2025 | 29.07 | 28.84 | 28.84 | 29.7 | 28.53 | 1,319 |
September 12, 2025 | 29.65 | 30.62 | 30.62 | 30.99 | 29.64 | 981 |
September 11, 2025 | 28.49 | 29.1 | 29.1 | 29.12 | 28.09 | 2,900 |
September 10, 2025 | 28.36 | 28.3 | 28.3 | 28.52 | 27.84 | 1,866 |
September 09, 2025 | 27.42 | 27.5 | 27.5 | 27.75 | 27.33 | 585 |
September 08, 2025 | 28.07 | 27.91 | 27.91 | 28.64 | 27.75 | 3,093 |
September 05, 2025 | 28 | 28.36 | 28.36 | 29.1 | 28 | 724 |
September 04, 2025 | 28 | 27.83 | 27.83 | 29.21 | 27.36 | 3,176 |
September 03, 2025 | 27.25 | 27.33 | 27.33 | 27.41 | 26.64 | 3,990 |
September 02, 2025 | 23.3 | 25.14 | 25.14 | 25.14 | 23.04 | 9,672 |
August 29, 2025 | 22.43 | 21.78 | 21.78 | 22.5 | 21.69 | 2,024 |
August 28, 2025 | 22.26 | 22.64 | 22.64 | 22.66 | 21.89 | 1,052 |
August 27, 2025 | 21.05 | 21.34 | 21.34 | 21.34 | 21.05 | 509 |
August 26, 2025 | 20.95 | 21.12 | 21.12 | 21.12 | 20.94 | 1,104 |
August 22, 2025 | 20.97 | 21.6 | 21.6 | 21.6 | 20.73 | 6,824 |
August 21, 2025 | 20.19 | 20.84 | 20.84 | 20.84 | 19.85 | 4,497 |
August 20, 2025 | 19.75 | 19.82 | 19.82 | 19.82 | 19.58 | 2,900 |
August 19, 2025 | 19.84 | 19.41 | 19.41 | 19.98 | 19.41 | 218 |
August 18, 2025 | 20.43 | 20.16 | 20.16 | 20.73 | 20.04 | 1,844 |
August 15, 2025 | 18.58 | 20.12 | 20.12 | 20.12 | 18.58 | 427 |
August 14, 2025 | 18.95 | 18.6 | 18.6 | 18.95 | 18.17 | 1,756 |
August 13, 2025 | 18.01 | 18.61 | 18.61 | 19.63 | 18.01 | 1,402 |
August 12, 2025 | 17.25 | 17.66 | 17.66 | 18.1 | 17.25 | 1,905 |
August 11, 2025 | 15.88 | 16.15 | 16.15 | 17 | 15.88 | 796 |
August 08, 2025 | 15.81 | 16.13 | 16.13 | 16.41 | 15.07 | 2,735 |
August 07, 2025 | 16.41 | 15.88 | 15.88 | 16.41 | 15.88 | 298 |
August 06, 2025 | 16.29 | 16.24 | 16.24 | 16.57 | 15.92 | 5,301 |
August 05, 2025 | 16.4 | 16.59 | 16.59 | 16.59 | 16.29 | 1,908 |
August 04, 2025 | 16.13 | 16.15 | 16.15 | 16.56 | 16.02 | 3,510 |
August 01, 2025 | 15.7 | 15.7 | 15.7 | 15.82 | 15.5 | 719 |
July 31, 2025 | 15.82 | 15.78 | 15.78 | 16 | 15.6 | 477 |
July 30, 2025 | 16.26 | 16.35 | 16.35 | 16.55 | 16.2 | 2,341 |
July 29, 2025 | 17 | 16.28 | 16.28 | 17 | 15.92 | 1,254 |
July 28, 2025 | 16 | 16.09 | 16.09 | 16.43 | 16 | 2,941 |
July 25, 2025 | 15.92 | 16.16 | 16.16 | 16.26 | 15.65 | 2,449 |
July 24, 2025 | 16.5 | 15.96 | 15.96 | 16.5 | 15.78 | 10,746 |
July 23, 2025 | 15.2 | 16.37 | 16.37 | 16.55 | 15.2 | 6,826 |
July 22, 2025 | 14.65 | 14.99 | 14.99 | 15.03 | 14.41 | 1,848 |
July 21, 2025 | 17.2 | 14.93 | 14.93 | 17.2 | 14.45 | 12,465 |
July 18, 2025 | 19.15 | 17.15 | 17.15 | 19.24 | 17.14 | 623 |
July 17, 2025 | 18.35 | 18.85 | 18.85 | 18.9 | 18.31 | 418 |
July 16, 2025 | 17.86 | 18.29 | 18.29 | 18.29 | 17.86 | 448 |
July 15, 2025 | 18.83 | 18.62 | 18.62 | 18.83 | 17.93 | 1,310 |
July 14, 2025 | 18.29 | 18.87 | 18.87 | 18.94 | 18.08 | 511 |
July 11, 2025 | 18.45 | 18.25 | 18.25 | 18.61 | 18.25 | 508 |
July 10, 2025 | 18.98 | 18.97 | 18.97 | 19 | 18.79 | 864 |
July 09, 2025 | 17.68 | 18.26 | 18.26 | 18.43 | 17.68 | 352 |
July 08, 2025 | 16.99 | 17.34 | 17.34 | 17.34 | 16.99 | 1,008 |
July 07, 2025 | 16.75 | 16.51 | 16.51 | 16.88 | 16.51 | 6,525 |
July 03, 2025 | 16.91 | 16.75 | 16.75 | 17.08 | 16.75 | 452 |
July 02, 2025 | 16.2 | 16.74 | 16.74 | 16.74 | 16.2 | 5,641 |