34.20
+0.76(+2.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 33.53 | 34.2 | 34.2 | 35.05 | 33.53 | 121,224 |
August 21, 2025 | 33.59 | 33.44 | 33.44 | 34.17 | 33.43 | 65,160 |
August 20, 2025 | 33.58 | 33.63 | 33.63 | 33.79 | 33 | 109,773 |
August 19, 2025 | 33.07 | 33.26 | 33.26 | 33.37 | 32.92 | 139,506 |
August 18, 2025 | 31.37 | 33.01 | 33.01 | 33.13 | 30.96 | 140,000 |
August 15, 2025 | 30.5 | 31.11 | 31.11 | 31.15 | 30.24 | 111,500 |
August 14, 2025 | 29.82 | 30.35 | 30.35 | 30.44 | 29.51 | 86,700 |
August 13, 2025 | 29.11 | 30.03 | 30.03 | 30.05 | 29.11 | 53,000 |
August 12, 2025 | 29.11 | 28.95 | 28.95 | 29.45 | 28.9 | 62,200 |
August 11, 2025 | 28.79 | 28.82 | 28.82 | 28.89 | 28.29 | 61,700 |
August 08, 2025 | 29.74 | 28.72 | 28.72 | 30.01 | 28.67 | 96,400 |
August 07, 2025 | 30.68 | 29.64 | 29.64 | 30.73 | 29.4 | 76,300 |
August 06, 2025 | 30.81 | 30.53 | 30.53 | 30.81 | 30.45 | 58,239 |
August 05, 2025 | 29.08 | 30.83 | 30.83 | 31.24 | 29.08 | 168,700 |
August 04, 2025 | 29.39 | 29.11 | 29.11 | 29.46 | 28.69 | 102,136 |
August 01, 2025 | 30.02 | 29.39 | 29.39 | 30.12 | 29.31 | 116,423 |
July 31, 2025 | 30.53 | 30.76 | 30.76 | 31.03 | 30.43 | 119,100 |
July 30, 2025 | 32.08 | 30.84 | 30.84 | 32.08 | 30.62 | 153,100 |
July 29, 2025 | 32.33 | 31.95 | 31.95 | 32.33 | 31.7 | 98,700 |
July 28, 2025 | 32.17 | 32.03 | 32.03 | 32.17 | 31.61 | 88,900 |
July 25, 2025 | 32.3 | 32.08 | 32.08 | 32.3 | 31.21 | 140,817 |
July 24, 2025 | 31.69 | 32.01 | 32.01 | 32.09 | 31.39 | 131,000 |
July 23, 2025 | 31.41 | 31.91 | 31.91 | 32.07 | 31.11 | 83,909 |
July 22, 2025 | 31.24 | 31.25 | 31.25 | 31.6 | 30.89 | 110,900 |
July 21, 2025 | 31.08 | 31.24 | 31.24 | 31.27 | 30.84 | 78,700 |
July 18, 2025 | 30.84 | 31.05 | 31.05 | 31.13 | 30.52 | 86,710 |
July 17, 2025 | 30.16 | 30.65 | 30.65 | 30.69 | 29.95 | 109,336 |
July 16, 2025 | 29.96 | 30.15 | 30.15 | 30.17 | 29.26 | 89,354 |
July 15, 2025 | 30.22 | 29.8 | 29.8 | 30.44 | 29.54 | 65,300 |
July 14, 2025 | 29.74 | 30.31 | 30.31 | 30.31 | 29.66 | 62,002 |
July 11, 2025 | 29.7 | 29.8 | 29.8 | 29.81 | 29.46 | 75,643 |
July 10, 2025 | 29.83 | 30.05 | 30.05 | 30.51 | 29.71 | 88,400 |
July 09, 2025 | 30.1 | 29.99 | 29.99 | 30.18 | 29.62 | 85,839 |
July 08, 2025 | 31.29 | 30.17 | 30.17 | 31.52 | 30.06 | 92,462 |
July 07, 2025 | 32.22 | 31.38 | 31.38 | 32.34 | 31.1 | 104,928 |
July 03, 2025 | 31.79 | 32.35 | 32.35 | 32.47 | 31.73 | 63,100 |
July 02, 2025 | 31.62 | 31.51 | 31.51 | 31.62 | 31.26 | 102,841 |
July 01, 2025 | 31.15 | 31.41 | 31.41 | 31.87 | 31.15 | 65,416 |
June 30, 2025 | 30.91 | 31.2 | 31.2 | 31.44 | 30.68 | 126,600 |
June 27, 2025 | 30.39 | 30.68 | 30.68 | 30.81 | 30.21 | 497,811 |
June 26, 2025 | 30.21 | 30.45 | 30.45 | 30.45 | 30.12 | 84,732 |
June 25, 2025 | 31.27 | 29.95 | 29.95 | 31.28 | 29.86 | 78,300 |
June 24, 2025 | 30.33 | 31.32 | 31.32 | 31.39 | 30.33 | 66,831 |
June 23, 2025 | 29.37 | 30.09 | 30.09 | 30.14 | 28.96 | 126,840 |
June 20, 2025 | 28.31 | 29.46 | 29.46 | 29.5 | 28.14 | 136,677 |
June 18, 2025 | 28.04 | 28.14 | 28.14 | 28.79 | 28.04 | 100,548 |
June 17, 2025 | 27.81 | 28.07 | 28.07 | 28.29 | 27.81 | 65,900 |
June 16, 2025 | 28.57 | 28.06 | 28.06 | 28.6 | 27.99 | 61,123 |
June 13, 2025 | 27.84 | 28.19 | 28.19 | 28.31 | 27.76 | 104,700 |
June 12, 2025 | 28.24 | 28.39 | 28.39 | 28.68 | 28.23 | 52,400 |
June 11, 2025 | 28.95 | 28.49 | 28.49 | 28.95 | 28.33 | 75,540 |
June 10, 2025 | 29.12 | 28.83 | 28.83 | 29.12 | 28.55 | 79,700 |
June 09, 2025 | 29.83 | 29 | 29 | 29.83 | 29 | 88,600 |
June 06, 2025 | 29.84 | 29.64 | 29.64 | 30.14 | 29.26 | 73,124 |
June 05, 2025 | 29.09 | 29.24 | 29.24 | 29.28 | 28.66 | 82,900 |
June 04, 2025 | 29.1 | 28.95 | 28.95 | 29.14 | 28.48 | 107,914 |
June 03, 2025 | 28.1 | 28.91 | 28.91 | 29.04 | 28.1 | 77,637 |
June 02, 2025 | 28.57 | 28.09 | 28.09 | 28.65 | 28.05 | 66,800 |
May 30, 2025 | 28.36 | 28.53 | 28.53 | 28.77 | 28.21 | 61,800 |
May 29, 2025 | 28.78 | 28.5 | 28.44 | 28.83 | 28.29 | 44,900 |