32.30
+0.88(+2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.67 | 31.42 | 31.42 | 33.48 | 29.93 | 10.82M |
| September 04, 2025 | 26.81 | 27.66 | 27.66 | 27.76 | 25.71 | 4.48M |
| September 03, 2025 | 27.38 | 26.99 | 26.99 | 27.59 | 26.74 | 2.28M |
| September 02, 2025 | 27.16 | 27.04 | 27.04 | 27.57 | 26.7 | 1.66M |
| August 29, 2025 | 27.54 | 27.7 | 27.7 | 27.89 | 27.31 | 1.11M |
| August 28, 2025 | 26.72 | 27.4 | 27.4 | 27.99 | 26.57 | 1.64M |
| August 27, 2025 | 26.23 | 26.63 | 26.63 | 26.68 | 26 | 1.66M |
| August 26, 2025 | 26.02 | 25.8 | 25.8 | 26.22 | 25.6 | 976,600 |
| August 25, 2025 | 26.54 | 26.02 | 26.02 | 26.69 | 26.01 | 563,800 |
| August 22, 2025 | 25.62 | 26.9 | 26.9 | 26.95 | 25.5 | 761,321 |
| August 21, 2025 | 24.89 | 25.54 | 25.54 | 25.64 | 24.72 | 582,232 |
| August 20, 2025 | 25.43 | 25.23 | 25.23 | 25.59 | 24.88 | 889,100 |
| August 19, 2025 | 26.54 | 25.67 | 25.67 | 26.69 | 25.5 | 1.3M |
| August 18, 2025 | 25.44 | 26.56 | 26.56 | 26.56 | 25.37 | 791,166 |
| August 15, 2025 | 24.88 | 25.5 | 25.5 | 25.68 | 24.77 | 1.78M |
| August 14, 2025 | 24.89 | 24.54 | 24.54 | 25.42 | 24.23 | 1.07M |
| August 13, 2025 | 24.29 | 25.3 | 25.3 | 25.32 | 23.91 | 1.56M |
| August 12, 2025 | 24.15 | 24.11 | 24.11 | 24.48 | 23.96 | 1.36M |
| August 11, 2025 | 25.31 | 24.13 | 24.13 | 25.57 | 24.07 | 1.37M |
| August 08, 2025 | 26.25 | 25.31 | 25.31 | 26.6 | 25.01 | 1.34M |
| August 07, 2025 | 27.72 | 26.19 | 26.19 | 27.91 | 25.46 | 1.18M |
| August 06, 2025 | 27.27 | 27.29 | 27.29 | 28.14 | 26.93 | 1.2M |
| August 05, 2025 | 27.14 | 26.98 | 26.98 | 27.27 | 26.77 | 1.05M |
| August 04, 2025 | 26.28 | 26.91 | 26.91 | 27.04 | 26.21 | 942,639 |
| August 01, 2025 | 27.35 | 26.2 | 26.2 | 27.35 | 26.09 | 1.26M |
| July 31, 2025 | 28.7 | 27.87 | 27.87 | 28.7 | 27.59 | 1.29M |
| July 30, 2025 | 29.51 | 28.66 | 28.66 | 29.6 | 28.54 | 1.05M |
| July 29, 2025 | 29.79 | 29.62 | 29.62 | 30.03 | 29.25 | 1.58M |
| July 28, 2025 | 29.37 | 29.78 | 29.78 | 30.16 | 29.27 | 1.04M |
| July 25, 2025 | 28.87 | 29.19 | 29.19 | 29.2 | 28.56 | 911,962 |
| July 24, 2025 | 29 | 28.73 | 28.73 | 29.53 | 28.25 | 943,050 |
| July 23, 2025 | 28.4 | 28.45 | 28.45 | 28.45 | 27.85 | 1.38M |
| July 22, 2025 | 28.77 | 28.31 | 28.31 | 28.92 | 28.27 | 1.32M |
| July 21, 2025 | 28.98 | 28.63 | 28.63 | 29.56 | 28.47 | 1.43M |
| July 18, 2025 | 28.54 | 28.88 | 28.88 | 28.91 | 28.18 | 1.74M |
| July 17, 2025 | 27.32 | 28.24 | 28.24 | 28.28 | 27.21 | 1.67M |
| July 16, 2025 | 26.8 | 27.23 | 27.23 | 27.23 | 26.39 | 966,720 |
| July 15, 2025 | 27.17 | 26.64 | 26.64 | 27.41 | 26.54 | 1.07M |
| July 14, 2025 | 26.55 | 27.05 | 27.05 | 27.49 | 26.55 | 1.32M |
| July 11, 2025 | 27.71 | 26.47 | 26.47 | 27.71 | 26.35 | 1.75M |
| July 10, 2025 | 28.53 | 27.9 | 27.9 | 28.67 | 27.3 | 1.71M |
| July 09, 2025 | 28.88 | 28.5 | 28.5 | 28.94 | 28.21 | 1.22M |
| July 08, 2025 | 28.58 | 28.83 | 28.83 | 28.98 | 28.15 | 1.31M |
| July 07, 2025 | 28.53 | 28.42 | 28.42 | 29.15 | 28.07 | 1.23M |
| July 03, 2025 | 28.43 | 28.78 | 28.78 | 29.04 | 28.31 | 849,146 |
| July 02, 2025 | 28.17 | 28.17 | 28.17 | 28.49 | 27.43 | 1.29M |
| July 01, 2025 | 28 | 28.17 | 28.17 | 28.58 | 26.93 | 1.62M |
| June 30, 2025 | 27.04 | 28.1 | 28.1 | 28.2 | 27 | 2.34M |
| June 27, 2025 | 26.8 | 26.76 | 26.76 | 26.99 | 26.33 | 3.31M |
| June 26, 2025 | 26.6 | 26.74 | 26.74 | 26.98 | 25.91 | 1.15M |
| June 25, 2025 | 27.19 | 26.5 | 26.5 | 27.2 | 26.46 | 1.47M |
| June 24, 2025 | 26.57 | 26.77 | 26.77 | 27.05 | 26.3 | 1.63M |
| June 23, 2025 | 25.63 | 25.98 | 25.98 | 26.53 | 25.24 | 1.84M |
| June 20, 2025 | 27.02 | 25.84 | 25.84 | 27.25 | 25.22 | 4.02M |
| June 18, 2025 | 26.94 | 26.82 | 26.83 | 27.28 | 26.63 | 1.36M |
| June 17, 2025 | 26.63 | 26.99 | 26.99 | 27.09 | 26.26 | 2.66M |
| June 16, 2025 | 27.48 | 27.43 | 27.43 | 27.84 | 27.05 | 1.78M |
| June 13, 2025 | 27.98 | 27.31 | 27.31 | 28.41 | 27.25 | 1.73M |
| June 12, 2025 | 28.45 | 28.48 | 28.48 | 28.86 | 28.08 | 1.8M |
| June 11, 2025 | 28.91 | 28.43 | 28.43 | 29.19 | 28.38 | 2.21M |