33.46
-0.28(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 33.82 | 33.46 | 33.46 | 34.46 | 33.37 | 33,738 |
| October 28, 2025 | 34.39 | 33.74 | 33.74 | 34.39 | 33.36 | 94,108 |
| October 27, 2025 | 35.28 | 34.44 | 34.44 | 35.28 | 34.01 | 96,115 |
| October 24, 2025 | 34.87 | 34.95 | 34.95 | 35.13 | 34.87 | 28,212 |
| October 23, 2025 | 34.82 | 34.47 | 34.47 | 34.89 | 34.47 | 21,600 |
| October 22, 2025 | 34.73 | 34.73 | 34.73 | 35.05 | 34.6 | 18,015 |
| October 21, 2025 | 34.37 | 34.66 | 34.66 | 34.75 | 34.3 | 24,305 |
| October 20, 2025 | 34.03 | 34.33 | 34.33 | 34.53 | 33.96 | 35,600 |
| October 17, 2025 | 33.91 | 33.92 | 33.92 | 34.46 | 33.74 | 48,703 |
| October 16, 2025 | 35.62 | 33.77 | 33.77 | 35.75 | 33.56 | 127,000 |
| October 15, 2025 | 36.13 | 35.62 | 35.62 | 36.68 | 35.53 | 100,728 |
| October 14, 2025 | 35 | 35.82 | 35.82 | 36.2 | 35 | 46,931 |
| October 13, 2025 | 34.89 | 35.31 | 35.31 | 35.37 | 34.76 | 43,300 |
| October 10, 2025 | 35.78 | 34.65 | 34.65 | 36.4 | 34.56 | 54,114 |
| October 09, 2025 | 35.71 | 35.72 | 35.72 | 36.58 | 35.51 | 82,711 |
| October 08, 2025 | 35.49 | 35.63 | 35.63 | 35.85 | 35.3 | 37,500 |
| October 07, 2025 | 35.81 | 35.4 | 35.4 | 36 | 35.3 | 22,245 |
| October 06, 2025 | 35.54 | 35.66 | 35.66 | 36 | 35.45 | 47,140 |
| October 03, 2025 | 35.08 | 35.2 | 35.2 | 35.57 | 35.04 | 35,400 |
| October 02, 2025 | 35.54 | 35.3 | 35.3 | 35.54 | 35 | 25,606 |
| October 01, 2025 | 35.91 | 35.6 | 35.6 | 36.15 | 35.39 | 31,200 |
| September 30, 2025 | 36.27 | 35.98 | 35.98 | 36.69 | 35.66 | 69,828 |
| September 29, 2025 | 35.94 | 35.96 | 35.96 | 36.73 | 35.71 | 46,348 |
| September 26, 2025 | 35.87 | 35.99 | 35.99 | 36.76 | 35.86 | 19,311 |
| September 25, 2025 | 36.29 | 35.95 | 35.95 | 36.3 | 35.68 | 24,700 |
| September 24, 2025 | 36.19 | 36.29 | 36.29 | 36.6 | 36.14 | 18,301 |
| September 23, 2025 | 36.41 | 36.18 | 36.18 | 36.79 | 36.1 | 30,420 |
| September 22, 2025 | 36.7 | 36.24 | 36.24 | 36.8 | 36.1 | 28,900 |
| September 19, 2025 | 36.7 | 36.7 | 36.7 | 36.76 | 36.45 | 26,100 |
| September 18, 2025 | 36.22 | 36.54 | 36.54 | 36.85 | 36.04 | 40,000 |
| September 17, 2025 | 35.62 | 36.04 | 36.04 | 36.49 | 35.62 | 34,900 |
| September 16, 2025 | 35.69 | 35.47 | 35.47 | 35.82 | 35.35 | 48,935 |
| September 15, 2025 | 36.88 | 35.99 | 35.99 | 36.99 | 35.94 | 36,821 |
| September 12, 2025 | 37.2 | 36.85 | 36.85 | 37.75 | 36.55 | 27,700 |
| September 11, 2025 | 37.94 | 37.84 | 37.19 | 37.96 | 37.7 | 27,830 |
| September 10, 2025 | 37.59 | 37.8 | 37.8 | 37.93 | 37.59 | 21,500 |
| September 09, 2025 | 37.72 | 37.55 | 37.55 | 37.77 | 37.41 | 22,417 |
| September 08, 2025 | 37.6 | 37.77 | 37.77 | 37.85 | 37.47 | 20,500 |
| September 05, 2025 | 38 | 37.59 | 37.59 | 38 | 37.35 | 28,470 |
| September 04, 2025 | 37.84 | 37.82 | 37.82 | 37.92 | 37.59 | 23,323 |
| September 03, 2025 | 37.11 | 37.78 | 37.78 | 37.88 | 37.11 | 53,003 |
| September 02, 2025 | 37.46 | 37.11 | 37.11 | 37.49 | 37 | 29,500 |
| August 29, 2025 | 37.6 | 37.69 | 37.69 | 37.74 | 37.6 | 18,700 |
| August 28, 2025 | 37.44 | 37.59 | 37.59 | 37.8 | 37.44 | 31,102 |
| August 27, 2025 | 37.25 | 37.44 | 37.44 | 37.55 | 37.25 | 19,811 |
| August 26, 2025 | 37 | 37.24 | 37.24 | 37.33 | 36.63 | 26,525 |
| August 25, 2025 | 36.67 | 36.97 | 36.97 | 37 | 36.52 | 50,100 |
| August 22, 2025 | 35.8 | 36.58 | 36.58 | 36.75 | 35.8 | 37,605 |
| August 21, 2025 | 35.11 | 35.81 | 35.81 | 36.17 | 35.11 | 48,509 |
| August 20, 2025 | 35.47 | 35.36 | 35.36 | 35.61 | 35.19 | 40,336 |
| August 19, 2025 | 35.33 | 35.28 | 35.28 | 35.6 | 35.13 | 31,645 |
| August 18, 2025 | 35.5 | 35.3 | 35.3 | 35.5 | 35.05 | 37,218 |
| August 15, 2025 | 36.01 | 35.45 | 35.45 | 36.17 | 35.39 | 45,634 |
| August 14, 2025 | 35.88 | 35.91 | 35.91 | 36.01 | 35.28 | 48,900 |
| August 13, 2025 | 35.8 | 36.01 | 36.01 | 36.15 | 35.64 | 39,961 |
| August 12, 2025 | 34.4 | 35.5 | 35.5 | 35.53 | 34.13 | 64,105 |
| August 11, 2025 | 34.4 | 34.28 | 34.28 | 34.5 | 34.21 | 25,900 |
| August 08, 2025 | 34.3 | 34.32 | 34.32 | 34.52 | 34.15 | 24,500 |
| August 07, 2025 | 34.39 | 34.05 | 34.05 | 34.52 | 34.04 | 18,400 |
| August 06, 2025 | 34.4 | 34.3 | 34.3 | 34.75 | 34.13 | 24,713 |