33.50
-0.68(-1.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 34.38 | 33.5 | 33.52 | 34.38 | 33.5 | 45,392 |
July 14, 2025 | 33.75 | 34.18 | 34.18 | 34.37 | 33.6 | 19,230 |
July 11, 2025 | 33.7 | 33.61 | 33.61 | 33.93 | 33.43 | 26,126 |
July 10, 2025 | 33.66 | 33.73 | 33.73 | 34.07 | 33.55 | 31,200 |
July 09, 2025 | 33.71 | 33.56 | 33.56 | 34.03 | 33.39 | 16,539 |
July 08, 2025 | 33.35 | 33.71 | 33.71 | 33.84 | 33.35 | 24,179 |
July 07, 2025 | 33.79 | 33.49 | 33.49 | 33.82 | 33.42 | 38,200 |
July 03, 2025 | 33.97 | 33.77 | 33.77 | 34.18 | 33.45 | 13,908 |
July 02, 2025 | 33.5 | 33.81 | 33.81 | 34.05 | 33.5 | 14,700 |
July 01, 2025 | 33.6 | 33.96 | 33.96 | 34.3 | 33.5 | 17,053 |
June 30, 2025 | 33.61 | 33.56 | 33.56 | 33.97 | 33.3 | 22,509 |
June 27, 2025 | 33.62 | 33.71 | 33.71 | 34.49 | 33.58 | 45,888 |
June 26, 2025 | 33.41 | 33.46 | 33.46 | 33.62 | 32.99 | 37,700 |
June 25, 2025 | 33.58 | 33.3 | 33.3 | 34.17 | 33.21 | 17,800 |
June 24, 2025 | 34.25 | 33.84 | 33.84 | 34.38 | 33.69 | 19,900 |
June 23, 2025 | 33.23 | 34.22 | 34.22 | 34.22 | 33.23 | 24,200 |
June 20, 2025 | 33.52 | 33.23 | 33.23 | 34.06 | 32.85 | 112,800 |
June 18, 2025 | 33.49 | 33.43 | 33.43 | 33.99 | 33.36 | 26,939 |
June 17, 2025 | 33.22 | 33.54 | 33.54 | 34.14 | 33.1 | 23,400 |
June 16, 2025 | 33.84 | 33.31 | 33.31 | 33.84 | 33.19 | 27,623 |
June 13, 2025 | 34.46 | 33.61 | 33.61 | 34.57 | 33.61 | 27,301 |
June 12, 2025 | 34.6 | 34.57 | 34.57 | 34.88 | 34.22 | 13,400 |
June 11, 2025 | 34.57 | 34.44 | 34.44 | 34.77 | 34.23 | 18,800 |
June 10, 2025 | 33.86 | 34.23 | 34.23 | 34.37 | 33.43 | 25,114 |
June 09, 2025 | 32.99 | 33.58 | 33.58 | 33.72 | 32.75 | 25,000 |
June 06, 2025 | 33.35 | 33.08 | 33.08 | 33.69 | 33 | 26,804 |
June 05, 2025 | 33.93 | 33.3 | 33.3 | 34.2 | 33.1 | 38,045 |
June 04, 2025 | 34.4 | 33.73 | 33.73 | 34.4 | 33.7 | 27,300 |
June 03, 2025 | 34.31 | 34.33 | 34.33 | 34.4 | 34.06 | 11,200 |
June 02, 2025 | 34.45 | 34.34 | 34.34 | 34.68 | 34 | 35,256 |
May 30, 2025 | 34.2 | 34.49 | 34.49 | 34.53 | 34.2 | 13,019 |
May 29, 2025 | 33.59 | 33.98 | 33.98 | 34.7 | 33.5 | 33,300 |
May 28, 2025 | 34.32 | 33.75 | 33.75 | 34.36 | 33.75 | 20,300 |
May 27, 2025 | 34.26 | 34.46 | 34.46 | 34.55 | 33.97 | 20,600 |
May 23, 2025 | 33.95 | 34 | 34 | 34.1 | 33.61 | 22,100 |
May 22, 2025 | 34.34 | 33.91 | 33.91 | 34.34 | 33.67 | 19,000 |
May 21, 2025 | 34.3 | 34.25 | 34.25 | 34.3 | 33.64 | 19,389 |
May 20, 2025 | 34 | 34.49 | 34.49 | 34.55 | 34 | 21,900 |
May 19, 2025 | 33.84 | 34.1 | 34.1 | 34.26 | 33.79 | 54,472 |
May 16, 2025 | 33.26 | 33.92 | 33.92 | 34.2 | 33.26 | 29,301 |
May 15, 2025 | 32.68 | 33.49 | 33.18 | 33.72 | 32.68 | 87,903 |
May 14, 2025 | 32.94 | 32.54 | 32.24 | 33.57 | 32.22 | 42,600 |
May 13, 2025 | 33.6 | 32.91 | 32.61 | 33.88 | 32.65 | 46,200 |
May 12, 2025 | 34.7 | 33.48 | 33.17 | 34.92 | 33.48 | 71,300 |
May 09, 2025 | 34.25 | 34.5 | 34.53 | 35.03 | 33.58 | 31,588 |
May 08, 2025 | 34.23 | 34.47 | 34.43 | 34.87 | 34.19 | 18,534 |
May 07, 2025 | 35.34 | 34.26 | 34.26 | 35.37 | 34.23 | 30,036 |
May 06, 2025 | 34.79 | 34.98 | 34.98 | 35.33 | 34.26 | 13,800 |
May 05, 2025 | 34.54 | 34.27 | 34.27 | 34.54 | 34.01 | 21,728 |
May 02, 2025 | 35.33 | 34.65 | 34.65 | 35.33 | 34.07 | 27,121 |
May 01, 2025 | 35.63 | 35.4 | 35.4 | 36.19 | 35.36 | 61,300 |
April 30, 2025 | 34.96 | 35.52 | 35.52 | 35.99 | 34.16 | 52,421 |
April 29, 2025 | 34.06 | 34.91 | 34.91 | 35.15 | 33.65 | 34,399 |
April 28, 2025 | 34.34 | 34.13 | 34.13 | 34.43 | 33.93 | 15,600 |
April 25, 2025 | 34.55 | 34.33 | 34.33 | 35.45 | 34.01 | 23,800 |
April 24, 2025 | 35.48 | 34.76 | 34.76 | 35.48 | 34.45 | 26,068 |
April 23, 2025 | 35.25 | 35.52 | 35.52 | 35.85 | 34.75 | 87,646 |
April 22, 2025 | 34.66 | 34.85 | 34.85 | 34.97 | 34.33 | 24,429 |
April 21, 2025 | 34.15 | 34.68 | 34.68 | 35.12 | 34.15 | 26,025 |
April 17, 2025 | 34.72 | 34.66 | 34.66 | 35.06 | 34.19 | 34,934 |