33.62
+2.18(+6.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.42 | 33.62 | 33.62 | 33.64 | 32.27 | 1.87M |
September 04, 2025 | 32.58 | 31.44 | 31.44 | 33.06 | 30.98 | 2.13M |
September 03, 2025 | 34.32 | 34.17 | 34.17 | 34.86 | 33.75 | 1.93M |
September 02, 2025 | 33.32 | 35.3 | 35.3 | 35.44 | 32.59 | 3.25M |
August 29, 2025 | 28.89 | 33.52 | 33.52 | 34.25 | 28.89 | 6.22M |
August 28, 2025 | 26.69 | 26.7 | 26.7 | 27.43 | 25.8 | 1.47M |
August 27, 2025 | 27.35 | 27.88 | 27.88 | 28 | 27.22 | 1.46M |
August 26, 2025 | 29.39 | 28.82 | 28.82 | 29.62 | 28.58 | 567,400 |
August 25, 2025 | 29.29 | 28.89 | 28.89 | 29.99 | 28.54 | 1.39M |
August 22, 2025 | 27.2 | 28.23 | 28.23 | 28.45 | 27.1 | 1.03M |
August 21, 2025 | 26 | 26.14 | 26.14 | 26.66 | 25.87 | 444,300 |
August 20, 2025 | 26.85 | 26.74 | 26.74 | 27.33 | 26.38 | 607,800 |
August 19, 2025 | 27.64 | 26.99 | 26.99 | 28.17 | 26.98 | 951,600 |
August 18, 2025 | 27.82 | 27.6 | 27.6 | 28.39 | 27.42 | 856,536 |
August 15, 2025 | 27.43 | 27.59 | 27.59 | 28 | 27.32 | 893,843 |
August 14, 2025 | 28.82 | 28.04 | 28.04 | 28.84 | 27.62 | 1.65M |
August 13, 2025 | 30.24 | 30.31 | 30.31 | 30.7 | 29.44 | 2.04M |
August 12, 2025 | 26.51 | 28.22 | 28.22 | 28.38 | 26.27 | 1.97M |
August 11, 2025 | 27.37 | 26.53 | 26.53 | 27.71 | 26.3 | 808,604 |
August 08, 2025 | 26.77 | 27.32 | 27.32 | 27.48 | 26.56 | 721,318 |
August 07, 2025 | 27.81 | 27.59 | 27.59 | 28.2 | 27.01 | 914,700 |
August 06, 2025 | 26.76 | 27.61 | 27.61 | 27.77 | 26.2 | 1.56M |
August 05, 2025 | 26.33 | 25.86 | 25.86 | 26.58 | 25.81 | 346,401 |
August 04, 2025 | 26.43 | 26.11 | 26.11 | 26.94 | 25.8 | 663,144 |
August 01, 2025 | 26.27 | 25.9 | 25.9 | 26.5 | 25.46 | 993,881 |
July 31, 2025 | 26.33 | 27.53 | 27.53 | 27.86 | 26.16 | 1.29M |
July 30, 2025 | 26.84 | 26.11 | 26.11 | 27.1 | 25.87 | 1.2M |
July 29, 2025 | 28.5 | 27.01 | 27.01 | 28.63 | 26.87 | 1.95M |
July 28, 2025 | 28.24 | 28.29 | 28.29 | 28.92 | 28.06 | 1.45M |
July 25, 2025 | 27.45 | 27.39 | 27.39 | 27.56 | 27.05 | 629,517 |
July 24, 2025 | 28.15 | 27.86 | 27.86 | 29.22 | 27.58 | 1.31M |
July 23, 2025 | 28.63 | 28.61 | 28.61 | 29.15 | 28.03 | 1.33M |
July 22, 2025 | 27.61 | 27.68 | 27.68 | 28.23 | 26.94 | 2.21M |
July 21, 2025 | 27.26 | 27.51 | 27.51 | 28.46 | 26.62 | 1.66M |
July 18, 2025 | 28.04 | 27.53 | 27.53 | 28.38 | 27.3 | 1.89M |
July 17, 2025 | 25.26 | 26.19 | 26.19 | 26.62 | 25.1 | 1.77M |
July 16, 2025 | 25.55 | 25.57 | 25.57 | 25.67 | 24.78 | 1.71M |
July 15, 2025 | 25.11 | 26.1 | 26.1 | 26.2 | 24.52 | 2.37M |
July 14, 2025 | 22.2 | 22.47 | 22.47 | 22.71 | 22.04 | 866,200 |
July 11, 2025 | 21.96 | 21.85 | 21.85 | 22.14 | 21.71 | 717,000 |
July 10, 2025 | 21.22 | 21.84 | 21.84 | 21.91 | 20.96 | 1.05M |
July 09, 2025 | 21.5 | 20.75 | 20.75 | 21.5 | 20.68 | 1.38M |
July 08, 2025 | 22.82 | 22.48 | 22.48 | 22.94 | 22.44 | 507,588 |
July 07, 2025 | 22.32 | 21.74 | 21.74 | 22.59 | 21.64 | 627,819 |
July 03, 2025 | 22.67 | 22.79 | 22.79 | 22.93 | 22.5 | 980,400 |
July 02, 2025 | 24.02 | 23.66 | 23.66 | 24.15 | 23.54 | 1.08M |
July 01, 2025 | 24.51 | 25.12 | 25.12 | 25.48 | 24.51 | 660,237 |
June 30, 2025 | 24.44 | 24.85 | 24.85 | 24.91 | 24.01 | 550,627 |
June 27, 2025 | 25.34 | 25.16 | 25.16 | 25.81 | 24.84 | 806,915 |
June 26, 2025 | 25.16 | 25.15 | 25.15 | 25.26 | 24.9 | 493,200 |
June 25, 2025 | 26.52 | 25.42 | 25.42 | 26.69 | 25.28 | 666,500 |
June 24, 2025 | 25.59 | 26.59 | 26.59 | 26.71 | 25.1 | 943,900 |
June 23, 2025 | 24.42 | 24.84 | 24.84 | 24.88 | 24.08 | 352,400 |
June 20, 2025 | 25.31 | 24.78 | 24.78 | 25.45 | 24.7 | 266,583 |
June 18, 2025 | 25.11 | 25.11 | 25.11 | 25.46 | 24.87 | 386,236 |
June 17, 2025 | 26.15 | 25.83 | 25.83 | 26.53 | 25.83 | 278,509 |
June 16, 2025 | 25.85 | 26.29 | 26.29 | 26.67 | 25.79 | 510,500 |
June 13, 2025 | 25.22 | 24.91 | 24.91 | 25.76 | 24.64 | 501,600 |
June 12, 2025 | 27.02 | 26.67 | 26.67 | 27.08 | 26.33 | 487,900 |
June 11, 2025 | 28.51 | 27.41 | 27.41 | 28.83 | 27.3 | 813,700 |