32.01
+2.695(+9.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 28.47 | 29.31 | 29.31 | 29.32 | 28.02 | 5.38M |
| October 01, 2025 | 26.68 | 28.28 | 28.28 | 28.52 | 26.52 | 5.64M |
| September 30, 2025 | 26.43 | 26.52 | 26.52 | 26.61 | 25.51 | 4.7M |
| September 29, 2025 | 25.02 | 26.81 | 26.81 | 26.97 | 24.63 | 8.38M |
| September 26, 2025 | 24.46 | 24.53 | 24.53 | 24.87 | 24.22 | 3.51M |
| September 25, 2025 | 25.7 | 24.54 | 24.54 | 26.33 | 24.35 | 7.65M |
| September 24, 2025 | 23.75 | 25.81 | 25.81 | 25.99 | 23.61 | 10.39M |
| September 23, 2025 | 23.21 | 23.85 | 23.85 | 24 | 23.04 | 7.97M |
| September 22, 2025 | 22.35 | 23.05 | 23.05 | 23.46 | 22.21 | 5.19M |
| September 19, 2025 | 21.85 | 22.72 | 22.72 | 22.87 | 21.53 | 7.1M |
| September 18, 2025 | 21.2 | 21.79 | 21.79 | 22.02 | 20.55 | 5.67M |
| September 17, 2025 | 20.42 | 21.27 | 21.27 | 21.32 | 20.24 | 9.19M |
| September 16, 2025 | 20.05 | 20.5 | 20.5 | 20.51 | 19.77 | 4.91M |
| September 15, 2025 | 18.57 | 20.04 | 20.04 | 20.06 | 18.41 | 7.16M |
| September 12, 2025 | 18.27 | 18.41 | 18.41 | 18.55 | 18.2 | 1.82M |
| September 11, 2025 | 18.32 | 18.53 | 18.53 | 18.66 | 18.28 | 2.06M |
| September 10, 2025 | 18.5 | 18.52 | 18.52 | 18.58 | 18.22 | 2.66M |
| September 09, 2025 | 18.95 | 18.5 | 18.5 | 18.97 | 18.33 | 2.76M |
| September 08, 2025 | 19.01 | 18.38 | 18.38 | 19.01 | 18.29 | 3.77M |
| September 05, 2025 | 17.3 | 19.13 | 19.13 | 19.13 | 17.28 | 6.66M |
| September 04, 2025 | 17.08 | 17.4 | 17.4 | 17.68 | 17 | 4.04M |
| September 03, 2025 | 16.65 | 17.09 | 17.09 | 17.2 | 16.48 | 3.54M |
| September 02, 2025 | 17.22 | 16.78 | 16.78 | 17.25 | 16.46 | 3.97M |
| August 29, 2025 | 16.81 | 17.4 | 17.4 | 17.43 | 16.76 | 3.65M |
| August 28, 2025 | 16.92 | 16.84 | 16.84 | 16.92 | 16.51 | 2.38M |
| August 27, 2025 | 16.67 | 16.76 | 16.76 | 17.01 | 16.57 | 3.76M |
| August 26, 2025 | 16.5 | 16.91 | 16.91 | 17.1 | 16.21 | 3.68M |
| August 25, 2025 | 16.5 | 16.8 | 16.8 | 17.36 | 16.45 | 4.12M |
| August 22, 2025 | 15.89 | 16.51 | 16.51 | 16.72 | 15.8 | 3.72M |
| August 21, 2025 | 15.7 | 16.02 | 16.02 | 16.15 | 15.67 | 4.12M |
| August 20, 2025 | 16.32 | 16 | 16 | 16.4 | 15.82 | 4.6M |
| August 19, 2025 | 17.5 | 16.5 | 16.5 | 17.63 | 16.48 | 8.38M |
| August 18, 2025 | 17.2 | 17.1 | 17.1 | 17.4 | 16.93 | 3.89M |
| August 15, 2025 | 17.98 | 17.56 | 17.56 | 17.98 | 17.49 | 2.97M |
| August 14, 2025 | 18.21 | 17.97 | 17.97 | 18.27 | 17.68 | 2.79M |
| August 13, 2025 | 18.08 | 18.32 | 18.24 | 18.45 | 17.78 | 4.3M |
| August 12, 2025 | 17.89 | 18.12 | 18.05 | 18.84 | 17.75 | 5.27M |
| August 11, 2025 | 17.25 | 17.6 | 17.53 | 17.61 | 16.96 | 3.21M |
| August 08, 2025 | 17.25 | 17.27 | 17.2 | 18.3 | 17.03 | 5.28M |
| August 07, 2025 | 16.83 | 17.03 | 17.03 | 17.06 | 16.28 | 4.26M |
| August 06, 2025 | 17.25 | 16.5 | 16.5 | 17.27 | 16.32 | 4.05M |
| August 05, 2025 | 16.87 | 17.21 | 17.21 | 17.34 | 16.76 | 4.22M |
| August 04, 2025 | 15.91 | 16.73 | 16.73 | 16.77 | 15.62 | 5.77M |
| August 01, 2025 | 15.71 | 16.07 | 16.07 | 16.18 | 15.38 | 6.11M |
| July 31, 2025 | 14.25 | 16.15 | 16.15 | 16.6 | 14.25 | 13.36M |
| July 30, 2025 | 15.73 | 15.42 | 15.42 | 15.92 | 15.14 | 5.16M |
| July 29, 2025 | 15.53 | 16.08 | 16.08 | 16.12 | 15.53 | 6M |
| July 28, 2025 | 16.67 | 15.47 | 15.47 | 16.67 | 15.34 | 9.28M |
| July 25, 2025 | 17.24 | 16.7 | 16.7 | 17.28 | 16.47 | 4.09M |
| July 24, 2025 | 17.39 | 17.28 | 17.28 | 17.75 | 17.15 | 3.78M |
| July 23, 2025 | 17.48 | 17.38 | 17.38 | 17.49 | 17.13 | 3.51M |
| July 22, 2025 | 16.8 | 17.34 | 17.34 | 17.78 | 16.75 | 13M |
| July 21, 2025 | 15.97 | 15.91 | 15.91 | 16.25 | 15.62 | 5.01M |
| July 18, 2025 | 16.04 | 15.55 | 15.55 | 16.37 | 15.55 | 5.86M |
| July 17, 2025 | 14.71 | 16.04 | 16.04 | 16.04 | 14.68 | 7.2M |
| July 16, 2025 | 14.9 | 14.72 | 14.72 | 14.98 | 14.55 | 4.57M |
| July 15, 2025 | 14.95 | 14.88 | 14.88 | 15.26 | 14.58 | 5.16M |
| July 14, 2025 | 15.05 | 14.93 | 14.93 | 15.43 | 14.73 | 3.82M |
| July 11, 2025 | 14.65 | 15.25 | 15.25 | 15.37 | 14.11 | 5.01M |
| July 10, 2025 | 14.35 | 14.84 | 14.84 | 15.17 | 14.34 | 4.45M |