34.54
+0.36(+1.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 34.21 | 34.18 | 34.18 | 34.26 | 33.97 | 15,301 |
October 01, 2025 | 33.7 | 34.21 | 34.21 | 34.43 | 33.7 | 52,500 |
September 30, 2025 | 33.27 | 33.47 | 33.47 | 33.48 | 33.23 | 9,100 |
September 29, 2025 | 32.93 | 32.91 | 32.91 | 32.96 | 32.73 | 10,711 |
September 26, 2025 | 32.62 | 32.67 | 32.67 | 32.71 | 32.56 | 12,142 |
September 25, 2025 | 33 | 32.57 | 32.57 | 33 | 32.44 | 10,600 |
September 24, 2025 | 33.21 | 33.1 | 33.1 | 33.32 | 33.1 | 10,700 |
September 23, 2025 | 33.39 | 33.34 | 33.34 | 33.68 | 33.31 | 13,328 |
September 22, 2025 | 33.33 | 33.48 | 33.48 | 33.5 | 33.28 | 7,144 |
September 19, 2025 | 33.55 | 33.31 | 33.31 | 33.55 | 33.28 | 26,239 |
September 18, 2025 | 33.3 | 33.56 | 33.56 | 33.57 | 33.3 | 3,800 |
September 17, 2025 | 33.4 | 33.41 | 33.41 | 33.66 | 33.4 | 17,215 |
September 16, 2025 | 33.44 | 33.34 | 33.34 | 33.46 | 33.34 | 4,607 |
September 15, 2025 | 33.99 | 33.43 | 33.43 | 33.99 | 33.43 | 10,505 |
September 12, 2025 | 33.74 | 33.53 | 33.53 | 33.74 | 33.53 | 5,416 |
September 11, 2025 | 33.7 | 33.84 | 33.84 | 33.87 | 33.7 | 2,403 |
September 10, 2025 | 33.69 | 33.51 | 33.51 | 33.69 | 33.51 | 4,225 |
September 09, 2025 | 33.98 | 33.95 | 33.95 | 33.99 | 33.86 | 10,507 |
September 08, 2025 | 33.94 | 33.98 | 33.98 | 33.98 | 33.89 | 4,218 |
September 05, 2025 | 33.51 | 33.89 | 33.89 | 34.01 | 33.51 | 4,458 |
September 04, 2025 | 33.5 | 33.65 | 33.65 | 33.77 | 33.5 | 4,759 |
September 03, 2025 | 34.49 | 33.63 | 33.63 | 34.49 | 33.57 | 4,140 |
September 02, 2025 | 33.28 | 33.47 | 33.47 | 33.57 | 33.28 | 12,600 |
August 29, 2025 | 33.08 | 33.24 | 33.24 | 33.26 | 33.08 | 4,143 |
August 28, 2025 | 33.25 | 33.17 | 33.17 | 33.25 | 33.11 | 2,026 |
August 27, 2025 | 33.25 | 33.3 | 33.3 | 33.35 | 33.19 | 3,203 |
August 26, 2025 | 33.18 | 33.24 | 33.24 | 33.27 | 33.12 | 4,642 |
August 25, 2025 | 33.6 | 33.12 | 33.12 | 33.6 | 33.12 | 2,445 |
August 22, 2025 | 33.5 | 33.62 | 33.62 | 33.71 | 33.5 | 2,100 |
August 21, 2025 | 33.28 | 33.33 | 33.33 | 33.42 | 33.28 | 13,500 |
August 20, 2025 | 33.3 | 33.32 | 33.32 | 33.4 | 33.2 | 3,630 |
August 19, 2025 | 33.23 | 33.21 | 33.21 | 33.23 | 33.12 | 14,000 |
August 18, 2025 | 32.89 | 33 | 33 | 33.15 | 32.89 | 1,918 |
August 15, 2025 | 32.85 | 32.97 | 32.97 | 33.03 | 32.84 | 6,539 |
August 14, 2025 | 32.44 | 32.68 | 32.68 | 32.77 | 32.44 | 4,900 |
August 13, 2025 | 32.36 | 32.65 | 32.65 | 32.68 | 32.36 | 3,600 |
August 12, 2025 | 32 | 32.17 | 32.17 | 32.18 | 32 | 5,346 |
August 11, 2025 | 31.99 | 31.9 | 31.9 | 32.01 | 31.85 | 51,900 |
August 08, 2025 | 31.88 | 31.93 | 31.93 | 32.36 | 31.8 | 25,528 |
August 07, 2025 | 32.06 | 31.87 | 31.87 | 32.16 | 31.76 | 4,700 |
August 06, 2025 | 32.07 | 32.01 | 32.01 | 32.21 | 31.97 | 10,717 |
August 05, 2025 | 32.24 | 32.31 | 32.31 | 32.34 | 32.24 | 1,300 |
August 04, 2025 | 32 | 32.21 | 32.21 | 32.21 | 31.98 | 5,200 |
August 01, 2025 | 31.71 | 31.95 | 31.95 | 32.03 | 31.71 | 3,648 |
July 31, 2025 | 32.26 | 31.88 | 31.88 | 32.28 | 31.88 | 5,500 |
July 30, 2025 | 32.6 | 32.48 | 32.48 | 32.78 | 32.48 | 28,138 |
July 29, 2025 | 32.62 | 32.81 | 32.81 | 32.84 | 32.62 | 55,120 |
July 28, 2025 | 33.21 | 32.8 | 32.8 | 33.21 | 32.76 | 12,756 |
July 25, 2025 | 33.29 | 33.15 | 33.15 | 33.29 | 33.02 | 5,343 |
July 24, 2025 | 33.14 | 33.07 | 33.07 | 33.14 | 33.04 | 3,841 |
July 23, 2025 | 32.82 | 33.08 | 33.08 | 33.08 | 32.82 | 2,252 |
July 22, 2025 | 32.07 | 32.44 | 32.44 | 32.45 | 32.07 | 3,914 |
July 21, 2025 | 32 | 32.04 | 32.04 | 32.16 | 32 | 6,139 |
July 18, 2025 | 32.38 | 32.07 | 32.07 | 32.38 | 32.07 | 7,832 |
July 17, 2025 | 32.2 | 32.2 | 32.2 | 32.33 | 32.04 | 7,400 |
July 16, 2025 | 32 | 32.14 | 32.14 | 32.18 | 31.99 | 4,439 |
July 15, 2025 | 32.59 | 31.93 | 31.93 | 32.59 | 31.91 | 3,718 |
July 14, 2025 | 32.1 | 32.22 | 32.22 | 32.49 | 32.1 | 2,348 |
July 11, 2025 | 32.28 | 32.12 | 32.12 | 32.73 | 31.96 | 5,100 |
July 10, 2025 | 32.19 | 32.37 | 32.37 | 32.52 | 32.19 | 2,194 |