32.36
+0.58(+1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 21, 2025 | 32.15 | 32.36 | 32.36 | 33.19 | 32 | 4.53M |
| July 18, 2025 | 31.45 | 31.78 | 31.78 | 31.83 | 31.08 | 4.06M |
| July 17, 2025 | 30.77 | 31.71 | 31.71 | 31.92 | 30.74 | 3.91M |
| July 16, 2025 | 31.23 | 30.78 | 30.78 | 31.44 | 30.11 | 4.11M |
| July 15, 2025 | 32 | 31.19 | 31.19 | 32.35 | 31.13 | 4.06M |
| July 14, 2025 | 32.74 | 31.9 | 31.9 | 32.74 | 31.5 | 5.25M |
| July 11, 2025 | 33.02 | 32.84 | 32.84 | 33.31 | 32.61 | 5.32M |
| July 10, 2025 | 32.95 | 33.65 | 33.65 | 33.96 | 32.77 | 3.98M |
| July 09, 2025 | 33.63 | 32.95 | 32.95 | 33.87 | 32.81 | 5.99M |
| July 08, 2025 | 33.11 | 33.51 | 33.51 | 33.9 | 32.76 | 7.77M |
| July 07, 2025 | 32.81 | 32.8 | 32.8 | 33.21 | 32.46 | 5.67M |
| July 03, 2025 | 32.72 | 33.14 | 33.14 | 33.44 | 32.72 | 2.77M |
| July 02, 2025 | 32.26 | 32.78 | 32.78 | 32.89 | 31.83 | 5.6M |
| July 01, 2025 | 29.87 | 32.15 | 32.15 | 32.45 | 29.77 | 7.5M |
| June 30, 2025 | 30.18 | 29.96 | 29.96 | 30.23 | 29.6 | 4.77M |
| June 27, 2025 | 29.37 | 30.06 | 30.06 | 30.27 | 29.26 | 5.14M |
| June 26, 2025 | 28.89 | 29.14 | 29.14 | 29.23 | 28.42 | 3.88M |
| June 25, 2025 | 28.76 | 28.81 | 28.81 | 29 | 28.31 | 5.71M |
| June 24, 2025 | 28.97 | 28.71 | 28.71 | 29.17 | 28.35 | 5.78M |
| June 23, 2025 | 28.04 | 28.77 | 28.77 | 28.9 | 27.59 | 5.8M |
| June 20, 2025 | 28.06 | 28.25 | 28.25 | 28.27 | 27.71 | 10.35M |
| June 18, 2025 | 27.22 | 27.66 | 27.66 | 28.2 | 27.14 | 7.24M |
| June 17, 2025 | 25.67 | 27.13 | 27.13 | 27.73 | 25.54 | 8.64M |
| June 16, 2025 | 25.59 | 25.83 | 25.83 | 26.22 | 25.43 | 5.75M |
| June 13, 2025 | 25.82 | 25.21 | 25.21 | 26.43 | 24.94 | 5.89M |
| June 12, 2025 | 26 | 26.11 | 26.11 | 26.29 | 25.84 | 4.45M |
| June 11, 2025 | 26.78 | 26.26 | 26.26 | 27.14 | 26.12 | 4.1M |
| June 10, 2025 | 27.11 | 26.65 | 26.65 | 27.29 | 26.56 | 4.77M |
| June 09, 2025 | 26.93 | 26.83 | 26.83 | 27.44 | 26.65 | 4.72M |
| June 06, 2025 | 26.66 | 26.63 | 26.63 | 26.97 | 26.42 | 4.34M |
| June 05, 2025 | 26.63 | 26.59 | 26.59 | 27.04 | 26.35 | 5.17M |
| June 04, 2025 | 27.16 | 27.04 | 27.04 | 27.32 | 26.65 | 6.02M |
| June 03, 2025 | 26.83 | 27.15 | 27.15 | 27.53 | 26.55 | 6.37M |
| June 02, 2025 | 27.95 | 26.73 | 26.73 | 28.04 | 26.45 | 9.52M |
| May 30, 2025 | 28.42 | 28.12 | 28.12 | 28.74 | 27.86 | 6.16M |
| May 29, 2025 | 31.22 | 28.58 | 28.58 | 31.3 | 28.08 | 11.89M |
| May 28, 2025 | 30.74 | 30.48 | 30.48 | 30.82 | 30.13 | 8.57M |
| May 27, 2025 | 30.91 | 30.54 | 30.54 | 31.11 | 30.26 | 7.61M |
| May 23, 2025 | 30.86 | 30.27 | 30.27 | 31.16 | 30.19 | 4.25M |
| May 22, 2025 | 31.13 | 31.38 | 31.38 | 31.66 | 30.99 | 4.09M |
| May 21, 2025 | 32.9 | 31.17 | 31.17 | 33.24 | 31.12 | 4.52M |
| May 20, 2025 | 34.18 | 33.46 | 33.46 | 34.29 | 33.38 | 4.01M |
| May 19, 2025 | 32.92 | 33.58 | 33.58 | 33.85 | 32.7 | 5.26M |
| May 16, 2025 | 34.13 | 33.76 | 33.76 | 34.2 | 33.5 | 5.68M |
| May 15, 2025 | 34.06 | 33.97 | 33.97 | 34.11 | 33.35 | 2.67M |
| May 14, 2025 | 33.63 | 34.03 | 34.03 | 34.64 | 33.38 | 3.64M |
| May 13, 2025 | 33.63 | 33.67 | 33.67 | 33.82 | 33.14 | 3.07M |
| May 12, 2025 | 32.9 | 33.43 | 33.43 | 34.66 | 32.79 | 4.86M |
| May 09, 2025 | 31.88 | 31.05 | 31.05 | 32.06 | 30.97 | 2.33M |
| May 08, 2025 | 31.09 | 31.74 | 31.74 | 31.92 | 30.77 | 3.14M |
| May 07, 2025 | 30.38 | 30.49 | 30.49 | 30.83 | 29.87 | 2.51M |
| May 06, 2025 | 29.93 | 29.87 | 29.87 | 30.28 | 29.74 | 2.63M |
| May 05, 2025 | 30.9 | 30.32 | 30.32 | 30.94 | 30.27 | 3.31M |
| May 02, 2025 | 30.75 | 31.19 | 31.19 | 31.37 | 30.56 | 2.87M |
| May 01, 2025 | 30.67 | 30.05 | 30.05 | 30.78 | 29.98 | 3.91M |
| April 30, 2025 | 30.01 | 30.51 | 30.51 | 30.56 | 29.3 | 2.77M |
| April 29, 2025 | 30.88 | 30.83 | 30.83 | 31.52 | 30.41 | 3.53M |
| April 28, 2025 | 29.85 | 31.22 | 31.22 | 31.3 | 29.81 | 5.69M |
| April 25, 2025 | 29.71 | 29.58 | 29.58 | 29.87 | 29.01 | 3.03M |
| April 24, 2025 | 28.9 | 29.75 | 29.75 | 29.79 | 28.53 | 3.87M |