32.60
-0.71(-2.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.51 | 33.31 | 33.31 | 33.8 | 33.08 | 66,400 |
September 04, 2025 | 33.59 | 33.42 | 33.42 | 33.92 | 33.17 | 67,422 |
September 03, 2025 | 33.31 | 33.35 | 33.35 | 33.73 | 33.31 | 73,946 |
September 02, 2025 | 34.09 | 33.45 | 33.45 | 34.09 | 33.44 | 80,600 |
August 29, 2025 | 33.92 | 34.17 | 34.17 | 34.21 | 33.88 | 44,049 |
August 28, 2025 | 34.23 | 33.84 | 33.84 | 34.23 | 33.58 | 46,100 |
August 27, 2025 | 33.66 | 34 | 34 | 34.09 | 33.66 | 31,832 |
August 26, 2025 | 33.53 | 33.76 | 33.76 | 33.86 | 33.29 | 48,500 |
August 25, 2025 | 34.06 | 33.59 | 33.59 | 34.06 | 33.55 | 31,700 |
August 22, 2025 | 33.39 | 34 | 34 | 34.23 | 33.08 | 77,344 |
August 21, 2025 | 32.76 | 33.12 | 33.12 | 33.14 | 32.76 | 41,800 |
August 20, 2025 | 33.46 | 33.03 | 33.03 | 33.77 | 32.99 | 51,400 |
August 19, 2025 | 32.57 | 33.39 | 33.39 | 33.46 | 32.57 | 40,944 |
August 18, 2025 | 32.59 | 32.57 | 32.57 | 32.79 | 32.41 | 58,069 |
August 15, 2025 | 32.67 | 32.65 | 32.65 | 32.78 | 32.39 | 62,610 |
August 14, 2025 | 32.81 | 32.6 | 32.6 | 32.84 | 32.49 | 74,300 |
August 13, 2025 | 33.31 | 32.94 | 32.94 | 33.34 | 32.89 | 65,362 |
August 12, 2025 | 32.93 | 33.13 | 33.13 | 33.28 | 32.7 | 67,624 |
August 11, 2025 | 32.6 | 32.71 | 32.71 | 32.96 | 32.23 | 56,406 |
August 08, 2025 | 32.77 | 32.7 | 32.7 | 32.96 | 32.54 | 59,316 |
August 07, 2025 | 32.33 | 32.72 | 32.72 | 32.75 | 32.16 | 61,900 |
August 06, 2025 | 32.37 | 32.17 | 32.17 | 32.48 | 32.08 | 50,700 |
August 05, 2025 | 31.98 | 32.26 | 32.26 | 32.27 | 31.91 | 42,731 |
August 04, 2025 | 31.98 | 32 | 32 | 32.33 | 31.72 | 56,000 |
August 01, 2025 | 32 | 31.73 | 31.73 | 32.42 | 31.57 | 81,230 |
July 31, 2025 | 32.15 | 32.22 | 32.22 | 32.56 | 32 | 145,936 |
July 30, 2025 | 32.77 | 32.3 | 32.3 | 32.98 | 32.17 | 58,715 |
July 29, 2025 | 32.73 | 32.81 | 32.81 | 32.96 | 32.69 | 39,100 |
July 28, 2025 | 33.02 | 32.65 | 32.65 | 33.29 | 32.65 | 45,205 |
July 25, 2025 | 32.97 | 33.11 | 33.11 | 33.29 | 32.89 | 44,200 |
July 24, 2025 | 33.14 | 32.99 | 32.99 | 33.42 | 32.95 | 36,728 |
July 23, 2025 | 33.28 | 33.42 | 33.42 | 33.58 | 32.95 | 52,400 |
July 22, 2025 | 33.06 | 33.22 | 33.22 | 33.6 | 33.06 | 51,800 |
July 21, 2025 | 33.04 | 33.11 | 33.11 | 33.27 | 32.82 | 60,700 |
July 18, 2025 | 33.09 | 32.88 | 32.88 | 33.53 | 32.81 | 57,143 |
July 17, 2025 | 33.33 | 33 | 33 | 33.96 | 33 | 67,105 |
July 16, 2025 | 33.25 | 33.48 | 33.48 | 33.86 | 33.24 | 61,623 |
July 15, 2025 | 34.5 | 33.19 | 33.19 | 34.5 | 33.19 | 63,801 |
July 14, 2025 | 34.88 | 35.16 | 34.57 | 35.19 | 34.62 | 81,100 |
July 11, 2025 | 34.72 | 35.03 | 35.03 | 35.19 | 34.55 | 50,200 |
July 10, 2025 | 34.6 | 35 | 35 | 35.24 | 34.15 | 51,900 |
July 09, 2025 | 34.47 | 34.57 | 34.57 | 34.6 | 34.12 | 41,249 |
July 08, 2025 | 34.66 | 34.42 | 34.42 | 35.01 | 34.42 | 52,200 |
July 07, 2025 | 35.25 | 34.69 | 34.69 | 35.75 | 34.51 | 70,400 |
July 03, 2025 | 35.22 | 35.31 | 35.31 | 35.38 | 34.77 | 50,400 |
July 02, 2025 | 34.84 | 35.16 | 35.16 | 35.35 | 34 | 67,900 |
July 01, 2025 | 34.04 | 34.7 | 34.7 | 35.21 | 33.94 | 95,500 |
June 30, 2025 | 34.16 | 34.14 | 34.14 | 34.35 | 33.5 | 114,948 |
June 27, 2025 | 34.35 | 34.11 | 34.11 | 34.69 | 34.02 | 267,800 |
June 26, 2025 | 34.01 | 34.32 | 34.32 | 34.41 | 33.93 | 43,527 |
June 25, 2025 | 34.78 | 33.85 | 33.85 | 34.78 | 33.77 | 50,715 |
June 24, 2025 | 35.27 | 34.88 | 34.88 | 35.46 | 34.57 | 35,600 |
June 23, 2025 | 34.51 | 35.25 | 35.25 | 35.37 | 34.51 | 39,000 |
June 20, 2025 | 35.15 | 34.56 | 34.56 | 35.39 | 34.51 | 137,047 |
June 18, 2025 | 34.57 | 34.93 | 34.93 | 35.44 | 34.37 | 49,834 |
June 17, 2025 | 34.32 | 34.58 | 34.58 | 34.93 | 34.32 | 38,400 |
June 16, 2025 | 34.52 | 34.57 | 34.57 | 35 | 34.26 | 51,824 |
June 13, 2025 | 34.72 | 34.21 | 34.21 | 34.72 | 33.89 | 30,000 |
June 12, 2025 | 34.9 | 34.92 | 34.92 | 35.02 | 34.57 | 42,447 |
June 11, 2025 | 35.37 | 34.9 | 34.9 | 35.42 | 34.7 | 34,300 |