33.64
+0.71(+2.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.33 | 32.93 | 32.93 | 33.43 | 32.75 | 120,200 |
September 04, 2025 | 31.72 | 33.05 | 33.05 | 33.19 | 31.42 | 166,494 |
September 03, 2025 | 32.14 | 31.66 | 31.66 | 32.34 | 31.46 | 125,903 |
September 02, 2025 | 32.1 | 32.14 | 32.14 | 32.94 | 32.05 | 131,600 |
August 29, 2025 | 33.17 | 32.62 | 32.62 | 33.17 | 32.3 | 551,100 |
August 28, 2025 | 32.73 | 33.1 | 33.1 | 33.44 | 32.67 | 81,500 |
August 27, 2025 | 32.92 | 32.73 | 32.73 | 33.39 | 32.67 | 75,600 |
August 26, 2025 | 32.39 | 32.94 | 32.94 | 33 | 32.39 | 112,500 |
August 25, 2025 | 32.85 | 32.44 | 32.44 | 32.99 | 32.4 | 92,222 |
August 22, 2025 | 31.68 | 32.91 | 32.91 | 33.05 | 31.26 | 199,537 |
August 21, 2025 | 31.08 | 31.24 | 31.24 | 31.49 | 30.58 | 141,200 |
August 20, 2025 | 31.9 | 31.13 | 31.13 | 31.9 | 30.72 | 116,852 |
August 19, 2025 | 31.78 | 31.95 | 31.95 | 32.03 | 31.18 | 216,307 |
August 18, 2025 | 31.41 | 31.73 | 31.73 | 31.8 | 31.15 | 109,700 |
August 15, 2025 | 31.64 | 31.38 | 31.38 | 31.69 | 30.27 | 187,419 |
August 14, 2025 | 33.39 | 31.5 | 31.5 | 33.48 | 31.32 | 183,507 |
August 13, 2025 | 34.72 | 33.83 | 33.83 | 35 | 33.75 | 200,042 |
August 12, 2025 | 32.85 | 34.27 | 34.27 | 34.31 | 32.47 | 236,100 |
August 11, 2025 | 32.9 | 32.7 | 32.7 | 33.8 | 32.09 | 358,400 |
August 08, 2025 | 33.37 | 32.79 | 32.79 | 33.82 | 31.36 | 429,321 |
August 07, 2025 | 39.1 | 33.26 | 33.26 | 40.59 | 30.93 | 884,349 |
August 06, 2025 | 44.18 | 44.14 | 44.14 | 44.98 | 43.38 | 194,316 |
August 05, 2025 | 44 | 43.94 | 43.94 | 44.28 | 42.77 | 166,842 |
August 04, 2025 | 40.95 | 43.89 | 43.89 | 43.9 | 40.95 | 166,249 |
August 01, 2025 | 42.82 | 40.81 | 40.81 | 43.13 | 40.79 | 288,300 |
July 31, 2025 | 43.79 | 43.81 | 43.81 | 44.39 | 43.07 | 157,778 |
July 30, 2025 | 43.77 | 43.72 | 43.72 | 44.83 | 43 | 124,900 |
July 29, 2025 | 45.65 | 43.86 | 43.86 | 45.9 | 43.82 | 124,647 |
July 28, 2025 | 44.4 | 45.2 | 45.2 | 45.85 | 44.23 | 99,204 |
July 25, 2025 | 44.32 | 44.31 | 44.31 | 44.5 | 43.8 | 130,527 |
July 24, 2025 | 45.29 | 44 | 44 | 45.5 | 43.69 | 210,926 |
July 23, 2025 | 43.64 | 45.34 | 45.34 | 46.76 | 43.63 | 240,207 |
July 22, 2025 | 42.87 | 43.3 | 43.3 | 43.8 | 42.16 | 184,100 |
July 21, 2025 | 43.01 | 43 | 43 | 43.51 | 42.58 | 80,900 |
July 18, 2025 | 43.54 | 43.04 | 43.04 | 43.54 | 42.55 | 102,725 |
July 17, 2025 | 42.9 | 43.18 | 43.18 | 44.3 | 42.9 | 88,000 |
July 16, 2025 | 41.63 | 42.87 | 42.87 | 43.01 | 41.28 | 121,747 |
July 15, 2025 | 41.92 | 41.34 | 41.34 | 42.09 | 41.23 | 65,400 |
July 14, 2025 | 41.07 | 41.56 | 41.56 | 41.81 | 40.07 | 242,101 |
July 11, 2025 | 42.15 | 41.44 | 41.44 | 42.37 | 41.37 | 99,001 |
July 10, 2025 | 43.12 | 42.53 | 42.53 | 43.12 | 41.91 | 87,300 |
July 09, 2025 | 43.46 | 43.15 | 43.15 | 43.61 | 42.16 | 71,100 |
July 08, 2025 | 43.93 | 43.38 | 43.38 | 43.93 | 43.03 | 57,994 |
July 07, 2025 | 44.15 | 43.94 | 43.94 | 44.86 | 43.25 | 115,590 |
July 03, 2025 | 44.01 | 44.43 | 44.43 | 44.59 | 43.83 | 48,400 |
July 02, 2025 | 43.04 | 43.82 | 43.82 | 44.01 | 42.71 | 96,300 |
July 01, 2025 | 43.04 | 43.04 | 43.04 | 43.49 | 42.01 | 123,000 |
June 30, 2025 | 43 | 43.41 | 43.41 | 43.9 | 42.82 | 140,556 |
June 27, 2025 | 41.89 | 42.49 | 42.49 | 42.5 | 41.46 | 246,400 |
June 26, 2025 | 41.24 | 41.89 | 41.89 | 42.19 | 41.24 | 71,736 |
June 25, 2025 | 41.72 | 41.19 | 41.19 | 41.92 | 40.98 | 72,806 |
June 24, 2025 | 42.16 | 41.67 | 41.67 | 42.39 | 41.37 | 107,100 |
June 23, 2025 | 39.69 | 41.68 | 41.68 | 41.69 | 39.69 | 122,596 |
June 20, 2025 | 40.15 | 40.01 | 40.01 | 40.26 | 39.19 | 143,500 |
June 18, 2025 | 38.35 | 39.75 | 39.75 | 40.05 | 38.02 | 91,321 |
June 17, 2025 | 37.95 | 38.37 | 38.37 | 38.67 | 37.87 | 109,400 |
June 16, 2025 | 38.54 | 38.12 | 38.12 | 39.06 | 37.96 | 69,623 |
June 13, 2025 | 38.68 | 38.01 | 38.01 | 39.15 | 37.85 | 96,021 |
June 12, 2025 | 39.29 | 39.34 | 39.34 | 39.74 | 39.26 | 69,900 |
June 11, 2025 | 39.64 | 39.53 | 39.53 | 40.28 | 39.2 | 76,703 |