33.93
+0.0211(+0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.01 | 33.93 | 33.93 | 34.01 | 33.89 | 977 |
September 04, 2025 | 33.87 | 33.91 | 33.91 | 33.91 | 33.82 | 845 |
September 03, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 400 |
September 02, 2025 | 33.75 | 33.76 | 33.76 | 33.79 | 33.72 | 1,542 |
August 29, 2025 | 33.87 | 33.78 | 33.78 | 33.87 | 33.76 | 57,302 |
August 28, 2025 | 33.94 | 33.94 | 33.94 | 33.97 | 33.9 | 3,200 |
August 27, 2025 | 33.89 | 33.87 | 33.87 | 33.91 | 33.86 | 2,100 |
August 26, 2025 | 33.83 | 33.87 | 33.87 | 33.87 | 33.77 | 1,986 |
August 25, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 149 |
August 22, 2025 | 33.68 | 33.8 | 33.8 | 33.83 | 33.68 | 733 |
August 21, 2025 | 33.69 | 33.66 | 33.66 | 33.69 | 33.66 | 400 |
August 20, 2025 | 33.62 | 33.7 | 33.7 | 33.7 | 33.62 | 813 |
August 19, 2025 | 33.8 | 33.74 | 33.74 | 33.8 | 33.74 | 1,805 |
August 18, 2025 | 33.91 | 33.89 | 33.89 | 33.91 | 33.89 | 301 |
August 15, 2025 | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 400 |
August 14, 2025 | 33.97 | 33.96 | 33.96 | 34 | 33.95 | 4,139 |
August 13, 2025 | 34.03 | 33.94 | 33.94 | 34.04 | 33.94 | 9,828 |
August 12, 2025 | 33.89 | 33.96 | 33.96 | 33.98 | 33.85 | 20,271 |
August 11, 2025 | 33.78 | 33.75 | 33.75 | 33.83 | 33.75 | 277 |
August 08, 2025 | 33.63 | 33.77 | 33.77 | 33.78 | 33.63 | 1,526 |
August 07, 2025 | 33.58 | 33.55 | 33.55 | 33.58 | 33.55 | 1,200 |
August 06, 2025 | 33.27 | 33.47 | 33.47 | 33.47 | 33.27 | 1,600 |
August 05, 2025 | 33.27 | 33.18 | 33.18 | 33.31 | 33.15 | 2,000 |
August 04, 2025 | 33.15 | 33.18 | 33.18 | 33.18 | 33.15 | 1,537 |
August 01, 2025 | 33.14 | 33.05 | 33.05 | 33.14 | 33.05 | 9,900 |
July 31, 2025 | 33.34 | 33.18 | 33.18 | 33.34 | 33.18 | 500 |
July 30, 2025 | 33.25 | 33.21 | 33.21 | 33.25 | 33.21 | 616 |
July 29, 2025 | 33.28 | 33.23 | 33.23 | 33.28 | 33.21 | 1,698 |
July 28, 2025 | 33.22 | 33.24 | 33.24 | 33.26 | 33.22 | 1,700 |
July 25, 2025 | 33.19 | 33.2 | 33.2 | 33.26 | 33.18 | 4,121 |
July 24, 2025 | 33.15 | 33.16 | 33.16 | 33.19 | 33.15 | 4,300 |
July 23, 2025 | 33.18 | 33.2 | 33.2 | 33.2 | 33.14 | 13,012 |
July 22, 2025 | 33.21 | 33.15 | 33.15 | 33.23 | 33.15 | 35,300 |
July 21, 2025 | 33.22 | 33.24 | 33.24 | 33.28 | 33.22 | 1,722 |
July 18, 2025 | 33.19 | 33.16 | 33.16 | 33.22 | 33.15 | 1,100 |
July 17, 2025 | 33.14 | 33.21 | 33.21 | 33.23 | 33.14 | 1,700 |
July 16, 2025 | 33.06 | 33.1 | 33.1 | 33.1 | 33.06 | 211 |
July 15, 2025 | 33.16 | 33.1 | 33.1 | 33.16 | 33.1 | 3,500 |
July 14, 2025 | 33 | 33.08 | 33.08 | 33.11 | 33 | 13,919 |
July 11, 2025 | 33.02 | 33.03 | 33.03 | 33.03 | 32.98 | 542 |
July 10, 2025 | 33.04 | 33.02 | 33.02 | 33.04 | 32.94 | 3,200 |
July 09, 2025 | 32.98 | 32.99 | 32.99 | 33.03 | 32.97 | 13,900 |
July 08, 2025 | 32.92 | 32.92 | 32.92 | 32.96 | 32.87 | 10,800 |
July 07, 2025 | 32.88 | 32.91 | 32.91 | 32.91 | 32.86 | 425 |
July 03, 2025 | 32.96 | 33 | 33 | 33 | 32.94 | 1,226 |
July 02, 2025 | 32.76 | 32.91 | 32.91 | 32.91 | 32.76 | 7,500 |
July 01, 2025 | 32.82 | 32.76 | 32.76 | 32.82 | 32.73 | 900 |
June 30, 2025 | 32.92 | 32.96 | 32.96 | 32.96 | 32.92 | 4,700 |
June 27, 2025 | 32.94 | 32.87 | 32.87 | 32.94 | 32.87 | 1,778 |
June 26, 2025 | 32.81 | 32.87 | 32.87 | 32.87 | 32.8 | 1,205 |
June 25, 2025 | 32.8 | 32.71 | 32.71 | 32.83 | 32.7 | 6,918 |
June 24, 2025 | 32.63 | 32.73 | 32.73 | 32.75 | 32.63 | 14,532 |
June 23, 2025 | 32.54 | 32.56 | 32.56 | 32.56 | 32.54 | 243 |
June 20, 2025 | 32.41 | 32.32 | 32.32 | 32.62 | 32.32 | 1,038 |
June 18, 2025 | 32.46 | 32.44 | 32.44 | 32.46 | 32.43 | 1,404 |
June 17, 2025 | 32.44 | 32.42 | 32.42 | 32.44 | 32.42 | 1,000 |
June 16, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 220 |
June 13, 2025 | 32.42 | 32.39 | 32.39 | 32.47 | 32.37 | 4 |
June 12, 2025 | 32.47 | 32.49 | 32.49 | 32.49 | 32.47 | 500 |
June 11, 2025 | 32.5 | 32.44 | 32.44 | 32.5 | 32.44 | 407 |