32.77
+0.03(+0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.74 | 32.77 | 32.77 | 33.09 | 32.37 | 1.63M |
September 04, 2025 | 32.27 | 32.74 | 32.74 | 32.89 | 31.97 | 2.99M |
September 03, 2025 | 32.07 | 32.36 | 32.36 | 32.37 | 31.93 | 1.83M |
September 02, 2025 | 32.43 | 32.2 | 32.2 | 32.79 | 31.85 | 2.4M |
August 29, 2025 | 32.71 | 32.63 | 32.63 | 32.93 | 32.45 | 2.57M |
August 28, 2025 | 32.41 | 32.83 | 32.83 | 32.92 | 32 | 3.01M |
August 27, 2025 | 33.73 | 32.46 | 32.46 | 33.78 | 31.11 | 5.66M |
August 26, 2025 | 31.25 | 31.16 | 31.16 | 31.64 | 31.16 | 4.49M |
August 25, 2025 | 31.7 | 31.42 | 31.42 | 31.83 | 31.31 | 1.79M |
August 22, 2025 | 31.3 | 31.8 | 31.8 | 31.89 | 31.24 | 1.58M |
August 21, 2025 | 31.34 | 31.18 | 31.18 | 31.66 | 30.42 | 2.92M |
August 20, 2025 | 31.54 | 31.52 | 31.52 | 31.66 | 31.15 | 1.76M |
August 19, 2025 | 31.69 | 31.51 | 31.51 | 31.82 | 31.39 | 1.43M |
August 18, 2025 | 31.6 | 31.63 | 31.63 | 31.78 | 31.35 | 1.04M |
August 15, 2025 | 31.15 | 31.59 | 31.59 | 31.63 | 31.02 | 1.95M |
August 14, 2025 | 31.55 | 31.03 | 31.03 | 31.65 | 30.98 | 1.41M |
August 13, 2025 | 31.24 | 31.68 | 31.68 | 31.83 | 31.07 | 1.56M |
August 12, 2025 | 31.09 | 31.06 | 31.06 | 31.27 | 30.72 | 1.52M |
August 11, 2025 | 31.76 | 31.04 | 31.04 | 31.92 | 30.98 | 1.7M |
August 08, 2025 | 32 | 31.81 | 31.81 | 32.31 | 31.7 | 1.28M |
August 07, 2025 | 32.36 | 31.93 | 31.93 | 32.36 | 31.32 | 2.38M |
August 06, 2025 | 31.59 | 31.99 | 31.99 | 32 | 31.59 | 2.47M |
August 05, 2025 | 32.04 | 31.57 | 31.57 | 32.17 | 31.51 | 1.17M |
August 04, 2025 | 31.66 | 31.98 | 31.98 | 32.05 | 31.4 | 1.57M |
August 01, 2025 | 32.26 | 31.59 | 31.59 | 32.29 | 31.53 | 1.8M |
July 31, 2025 | 32.47 | 32.1 | 32.1 | 32.6 | 32.07 | 1.13M |
July 30, 2025 | 32.76 | 32.51 | 32.51 | 32.97 | 32.35 | 1.18M |
July 29, 2025 | 33.05 | 32.75 | 32.75 | 33.18 | 32.57 | 1.17M |
July 28, 2025 | 33 | 32.87 | 32.87 | 33.28 | 32.86 | 1.28M |
July 25, 2025 | 33 | 32.99 | 32.99 | 33.49 | 32.97 | 914,103 |
July 24, 2025 | 32.87 | 33.04 | 33.04 | 33.08 | 32.72 | 794,015 |
July 23, 2025 | 33.15 | 33.02 | 33.02 | 33.32 | 32.8 | 1.17M |
July 22, 2025 | 32.76 | 33.09 | 33.09 | 33.18 | 32.76 | 1.55M |
July 21, 2025 | 32.5 | 32.86 | 32.86 | 32.94 | 32.39 | 1.67M |
July 18, 2025 | 32.57 | 32.43 | 32.43 | 32.76 | 32.33 | 1M |
July 17, 2025 | 32.42 | 32.49 | 32.49 | 32.73 | 32.33 | 1.39M |
July 16, 2025 | 32.29 | 32.44 | 32.44 | 32.77 | 32.16 | 2.77M |
July 15, 2025 | 32.41 | 32.07 | 32.07 | 32.61 | 32.04 | 1.62M |
July 14, 2025 | 32.35 | 32.55 | 32.55 | 32.71 | 32.3 | 2.05M |
July 11, 2025 | 33.02 | 32.4 | 32.4 | 33.14 | 32.29 | 2.15M |
July 10, 2025 | 33.49 | 33.21 | 33.21 | 33.63 | 33.15 | 1.81M |
July 09, 2025 | 33.61 | 33.73 | 33.73 | 33.85 | 33.36 | 1.43M |
July 08, 2025 | 33.04 | 33.58 | 33.58 | 33.71 | 33.04 | 2.18M |
July 07, 2025 | 33.15 | 33.16 | 33.16 | 33.6 | 33.04 | 1.82M |
July 03, 2025 | 32.98 | 33.26 | 33.26 | 33.32 | 32.9 | 1.31M |
July 02, 2025 | 33.57 | 32.82 | 32.82 | 33.73 | 32.69 | 2.84M |
July 01, 2025 | 33.94 | 33.7 | 33.7 | 34.12 | 33.4 | 2.57M |
June 30, 2025 | 34.12 | 34.17 | 34.17 | 34.39 | 33.92 | 1.49M |
June 27, 2025 | 34.16 | 34 | 34 | 34.2 | 33.76 | 2.46M |
June 26, 2025 | 34.19 | 34.14 | 34.14 | 34.37 | 33.78 | 1.64M |
June 25, 2025 | 34.6 | 34.14 | 34.14 | 34.86 | 34.12 | 1.87M |
June 24, 2025 | 34.71 | 34.55 | 34.55 | 34.71 | 34.09 | 1.85M |
June 23, 2025 | 34.21 | 34.39 | 34.39 | 34.39 | 33.85 | 1.93M |
June 20, 2025 | 35.22 | 34.31 | 34.31 | 35.44 | 34.22 | 3.52M |
June 18, 2025 | 35.8 | 35.02 | 35.02 | 35.83 | 35 | 1.58M |
June 17, 2025 | 35.6 | 35.83 | 35.83 | 36.41 | 35.55 | 1.74M |
June 16, 2025 | 35.61 | 35.71 | 35.71 | 35.81 | 35.31 | 1.56M |
June 13, 2025 | 35.14 | 35.57 | 35.57 | 36.02 | 34.98 | 1.89M |
June 12, 2025 | 35.99 | 35.84 | 35.84 | 36.1 | 35.59 | 1.47M |
June 11, 2025 | 36.46 | 35.92 | 35.92 | 36.46 | 35.79 | 1.91M |