32.84
+0.92(+2.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 32.15 | 32.84 | 32.84 | 32.85 | 32.06 | 15,738 |
| December 23, 2025 | 33.28 | 31.92 | 31.92 | 33.47 | 31.56 | 15,218 |
| December 22, 2025 | 33.65 | 33.54 | 33.54 | 34.1 | 33.25 | 15,919 |
| December 19, 2025 | 33.09 | 33.15 | 33.15 | 33.47 | 32.49 | 6,165 |
| December 18, 2025 | 32.3 | 33.08 | 33.08 | 33.78 | 32.3 | 16,497 |
| December 17, 2025 | 31.99 | 31.65 | 31.65 | 33.08 | 31.65 | 6,799 |
| December 16, 2025 | 31.5 | 31.79 | 31.79 | 32.97 | 31.5 | 11,142 |
| December 15, 2025 | 32.72 | 31.48 | 31.48 | 32.72 | 31.17 | 8,021 |
| December 12, 2025 | 33.05 | 32.36 | 32.36 | 33.28 | 32.3 | 10,546 |
| December 11, 2025 | 32.41 | 32.77 | 32.77 | 33.32 | 32.2 | 7,924 |
| December 10, 2025 | 31.3 | 32.71 | 32.71 | 32.71 | 31.21 | 5,191 |
| December 09, 2025 | 31.06 | 31.69 | 31.69 | 32.48 | 30.92 | 17,845 |
| December 08, 2025 | 31.59 | 31.2 | 31.2 | 31.59 | 30.79 | 21,293 |
| December 05, 2025 | 30.66 | 31.57 | 31.57 | 32.69 | 30.35 | 41,177 |
| December 04, 2025 | 29.3 | 30.16 | 30.16 | 30.29 | 28.9 | 4,626 |
| December 03, 2025 | 29.25 | 28.75 | 28.75 | 29.59 | 28.75 | 5,331 |
| December 02, 2025 | 28.67 | 29.35 | 29.35 | 29.35 | 28.67 | 5,918 |
| December 01, 2025 | 28.63 | 29.12 | 29.12 | 29.4 | 28.12 | 9,265 |
| November 28, 2025 | 27.95 | 28.9 | 28.9 | 29.04 | 27.95 | 10,607 |
| November 26, 2025 | 27.9 | 27.87 | 27.87 | 28.21 | 27.66 | 2,838 |
| November 25, 2025 | 26.74 | 27.74 | 27.74 | 27.77 | 26.44 | 13,096 |
| November 24, 2025 | 26.99 | 26.77 | 26.77 | 27.07 | 26.58 | 13,486 |
| November 21, 2025 | 26.15 | 25.86 | 25.87 | 27.49 | 25.79 | 32,617 |
| November 20, 2025 | 27.54 | 26.82 | 26.82 | 28.16 | 26.64 | 21,736 |
| November 19, 2025 | 27.86 | 27.01 | 27.01 | 28.2 | 26.95 | 21,921 |
| November 18, 2025 | 27.17 | 27.44 | 27.44 | 28.25 | 27.17 | 10,472 |
| November 17, 2025 | 28.98 | 27.63 | 27.63 | 29.1 | 27.46 | 23,773 |
| November 14, 2025 | 28.78 | 28.62 | 28.62 | 29.82 | 28 | 33,225 |
| November 13, 2025 | 30.98 | 28.89 | 28.89 | 30.98 | 28.85 | 42,622 |
| November 12, 2025 | 31.21 | 30.9 | 30.9 | 31.89 | 30.46 | 42,620 |
| November 11, 2025 | 33.2 | 31.24 | 31.24 | 33.25 | 30.99 | 40,539 |
| November 10, 2025 | 30.7 | 31.89 | 31.52 | 32.24 | 30.47 | 23,197 |
| November 07, 2025 | 31 | 29.56 | 29.56 | 31.2 | 29.04 | 21,315 |
| November 06, 2025 | 32.4 | 31.14 | 31.14 | 32.68 | 30.63 | 22,466 |
| November 05, 2025 | 29.02 | 32.13 | 32.13 | 32.42 | 28.9 | 62,468 |
| November 04, 2025 | 29.3 | 29.64 | 29.64 | 30.49 | 28.96 | 50,818 |
| November 03, 2025 | 30.9 | 30.24 | 30.24 | 30.9 | 29.44 | 32,505 |
| October 31, 2025 | 30.6 | 30.44 | 30.44 | 31.1 | 30 | 24,652 |
| October 30, 2025 | 31.37 | 30.07 | 30.07 | 31.37 | 29.96 | 38,786 |
| October 29, 2025 | 33.49 | 31.29 | 31.29 | 33.97 | 31.19 | 171,299 |
| October 28, 2025 | 36.9 | 36.94 | 36.94 | 37.14 | 36.21 | 32,287 |
| October 27, 2025 | 36.99 | 37.02 | 37.02 | 37.53 | 36.28 | 50,995 |
| October 24, 2025 | 35.9 | 36.53 | 36.53 | 37.28 | 35.9 | 17,826 |
| October 23, 2025 | 35.35 | 35.47 | 35.47 | 35.88 | 34.76 | 17,925 |
| October 22, 2025 | 37.1 | 35.01 | 35.01 | 37.1 | 34.87 | 25,481 |
| October 21, 2025 | 37.8 | 37.15 | 37.15 | 37.98 | 36.83 | 30,956 |
| October 20, 2025 | 36.56 | 37.84 | 37.81 | 38.39 | 36.56 | 17,902 |
| October 17, 2025 | 36.59 | 36.25 | 36.25 | 37.2 | 35.52 | 49,393 |
| October 16, 2025 | 38 | 37.23 | 37.23 | 38.18 | 36.71 | 32,772 |
| October 15, 2025 | 36.98 | 37.93 | 37.93 | 39.5 | 36.98 | 66,916 |
| October 14, 2025 | 34.05 | 35.05 | 35.05 | 36.9 | 34.05 | 45,400 |
| October 13, 2025 | 34.92 | 35.1 | 35.1 | 35.85 | 34.78 | 17,018 |
| October 10, 2025 | 37.15 | 34 | 34 | 37.15 | 33.76 | 76,187 |
| October 09, 2025 | 36.2 | 37.09 | 37.09 | 39.2 | 35.85 | 63,610 |
| October 08, 2025 | 36.34 | 35.71 | 35.71 | 36.38 | 35.67 | 28,240 |
| October 07, 2025 | 37.5 | 36.39 | 36.39 | 37.9 | 36.17 | 47,743 |
| October 06, 2025 | 37.2 | 37.4 | 37.4 | 37.68 | 36.85 | 37,396 |
| October 03, 2025 | 37.81 | 37.84 | 37.84 | 38.65 | 36.93 | 44,351 |
| October 02, 2025 | 37.21 | 37.43 | 37.43 | 38.17 | 37.15 | 29,940 |
| October 01, 2025 | 35 | 36.63 | 36.63 | 37.39 | 35 | 36,991 |
