32.20
+0.115(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.3 | 32.2 | 32.2 | 32.82 | 32.2 | 1,761 |
| September 04, 2025 | 32.02 | 32.08 | 32.08 | 32.17 | 31.81 | 8,778 |
| September 03, 2025 | 31.83 | 32.05 | 32.05 | 32.05 | 31.72 | 446 |
| September 02, 2025 | 32.73 | 32.24 | 32.24 | 32.73 | 32.02 | 5,076 |
| August 29, 2025 | 32.32 | 32.61 | 32.61 | 32.7 | 32.26 | 2,622 |
| August 28, 2025 | 32.18 | 32 | 32 | 32.2 | 31.93 | 791 |
| August 27, 2025 | 31.54 | 31.82 | 31.82 | 31.99 | 31.54 | 1,116 |
| August 26, 2025 | 31.57 | 31.58 | 31.58 | 31.73 | 31.55 | 766 |
| August 22, 2025 | 30.68 | 31.72 | 31.72 | 31.76 | 30.68 | 1,179 |
| August 21, 2025 | 30.35 | 30.61 | 30.61 | 30.61 | 30.34 | 364 |
| August 20, 2025 | 31.29 | 30.9 | 30.9 | 31.34 | 30.88 | 585 |
| August 19, 2025 | 30.92 | 31.28 | 31.28 | 31.59 | 30.92 | 196 |
| August 18, 2025 | 30.97 | 30.81 | 30.81 | 30.97 | 30.55 | 208 |
| August 15, 2025 | 31.51 | 30.96 | 30.96 | 31.85 | 30.95 | 698 |
| August 14, 2025 | 30.95 | 31.42 | 31.42 | 31.5 | 30.84 | 388 |
| August 13, 2025 | 30.18 | 31.23 | 30.93 | 31.23 | 30.18 | 1,031 |
| August 12, 2025 | 29.48 | 30.19 | 29.9 | 30.25 | 29.44 | 995 |
| August 11, 2025 | 29.85 | 29.49 | 29.2 | 29.85 | 29.41 | 346 |
| August 08, 2025 | 29.64 | 29.78 | 29.78 | 29.78 | 28.96 | 706 |
| August 07, 2025 | 30.03 | 29.41 | 29.41 | 30.1 | 29.41 | 345 |
| August 06, 2025 | 29.96 | 30.03 | 30.03 | 30.1 | 29.81 | 842 |
| August 05, 2025 | 29.54 | 29.79 | 29.79 | 29.89 | 29.5 | 616 |
| August 04, 2025 | 29.93 | 29.65 | 29.65 | 29.93 | 29.5 | 1,156 |
| August 01, 2025 | 29.44 | 29.71 | 29.71 | 29.71 | 29.14 | 788 |
| July 31, 2025 | 30.29 | 29.57 | 29.57 | 30.29 | 29.51 | 2,469 |
| July 30, 2025 | 30.63 | 30.45 | 30.45 | 30.63 | 30.18 | 1,545 |
| July 29, 2025 | 31.35 | 30.95 | 30.95 | 31.44 | 30.71 | 2,267 |
| July 28, 2025 | 32.48 | 31.64 | 31.64 | 32.68 | 31.6 | 3,625 |
| July 25, 2025 | 32.25 | 32.03 | 32.03 | 32.3 | 31.72 | 6,431 |
| July 24, 2025 | 36.5 | 30.37 | 30.37 | 36.5 | 30.07 | 32,067 |
| July 23, 2025 | 38.83 | 38.47 | 38.47 | 38.83 | 38.47 | 27 |
| July 22, 2025 | 37.32 | 38.13 | 38.13 | 38.22 | 37.27 | 4,113 |
| July 21, 2025 | 37.09 | 37.39 | 37.39 | 37.39 | 37.09 | 568 |
| July 18, 2025 | 37.71 | 37.71 | 37.71 | 37.76 | 37.49 | 554 |
| July 17, 2025 | 37.16 | 37.29 | 37.29 | 37.29 | 37.16 | 480 |
| July 16, 2025 | 37.56 | 37.43 | 37.43 | 37.75 | 37.35 | 2,473 |
| July 15, 2025 | 38.48 | 37.8 | 37.8 | 38.48 | 37.8 | 199 |
| July 14, 2025 | 38.91 | 38.13 | 38.13 | 38.91 | 38.13 | 43 |
| July 11, 2025 | 38.9 | 39.16 | 39.16 | 39.16 | 38.9 | 245 |
| July 10, 2025 | 39.04 | 39.66 | 39.66 | 39.66 | 39.02 | 103 |
| July 09, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 54 |
| July 08, 2025 | 38.26 | 38.45 | 38.45 | 38.45 | 37.93 | 137 |
| July 07, 2025 | 38.65 | 38.52 | 38.52 | 38.97 | 38.52 | 103 |
| July 03, 2025 | 38.72 | 38.69 | 38.69 | 38.85 | 38.54 | 318 |
| July 02, 2025 | 38.07 | 38.35 | 38.35 | 38.35 | 37.86 | 276 |
| July 01, 2025 | 37.04 | 38.27 | 38.27 | 38.27 | 37.04 | 122 |
| June 30, 2025 | 37.12 | 36.88 | 36.88 | 37.12 | 36.88 | 514 |
| June 27, 2025 | 37.1 | 37.36 | 37.36 | 37.37 | 37.1 | 9 |
| June 26, 2025 | 36.99 | 36.88 | 36.88 | 36.99 | 36.88 | 2 |
| June 25, 2025 | 37.51 | 37.12 | 37.12 | 37.51 | 37.11 | 114 |
| June 24, 2025 | 37.54 | 37.61 | 37.61 | 37.61 | 37.43 | 645 |
| June 23, 2025 | 37.1 | 36.74 | 36.74 | 37.16 | 36.74 | 411 |
| June 20, 2025 | 37.35 | 37.26 | 37.26 | 37.35 | 37.08 | 504 |
| June 18, 2025 | 37.59 | 37.13 | 37.13 | 37.59 | 37.13 | 43 |
| June 17, 2025 | 37.98 | 37.53 | 37.53 | 37.98 | 37.53 | 11 |
| June 16, 2025 | 38.47 | 38.06 | 38.06 | 38.52 | 38.06 | 325 |
| June 13, 2025 | 38.71 | 38.67 | 38.67 | 38.71 | 38.64 | 140 |
| June 12, 2025 | 39.22 | 38.99 | 38.99 | 39.22 | 38.99 | 33 |
| June 11, 2025 | 39.86 | 39.65 | 39.65 | 39.92 | 39.65 | 119 |
| June 10, 2025 | 39.32 | 39.82 | 39.82 | 39.82 | 39.32 | 5 |
