32.70
+0.15(+0.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 32.64 | 32.7 | 32.7 | 32.98 | 32.55 | 2.16M |
October 02, 2025 | 32.19 | 32.55 | 32.55 | 32.65 | 32.16 | 2.58M |
October 01, 2025 | 31.87 | 32.25 | 32.25 | 32.58 | 31.87 | 4.64M |
September 30, 2025 | 32.98 | 32.05 | 32.05 | 33.22 | 31.85 | 3.9M |
September 29, 2025 | 33.14 | 33.05 | 33.05 | 33.26 | 32.6 | 3.13M |
September 26, 2025 | 32.89 | 33.14 | 33.14 | 33.32 | 32.89 | 2.07M |
September 25, 2025 | 32.7 | 32.61 | 32.61 | 32.95 | 32.52 | 2.47M |
September 24, 2025 | 33.32 | 32.8 | 32.8 | 33.47 | 32.74 | 2.03M |
September 23, 2025 | 33.47 | 33.3 | 33.3 | 33.88 | 33.2 | 4.11M |
September 22, 2025 | 32.4 | 33.42 | 33.42 | 33.49 | 32.37 | 3.57M |
September 19, 2025 | 32.73 | 32.74 | 32.74 | 32.96 | 32.42 | 7.19M |
September 18, 2025 | 31.78 | 32.53 | 32.53 | 32.56 | 31.74 | 3.7M |
September 17, 2025 | 31.48 | 31.63 | 31.63 | 31.98 | 31.34 | 3.57M |
September 16, 2025 | 32.3 | 31.36 | 31.36 | 32.37 | 30.99 | 5.03M |
September 15, 2025 | 33.57 | 32.5 | 32.26 | 33.62 | 32.46 | 5.07M |
September 12, 2025 | 33.8 | 33.35 | 33.35 | 33.97 | 33.33 | 4.13M |
September 11, 2025 | 33.3 | 33.88 | 33.88 | 33.88 | 33.28 | 1.97M |
September 10, 2025 | 33.39 | 33.19 | 33.19 | 33.76 | 33.05 | 2.21M |
September 09, 2025 | 32.92 | 33.39 | 33.39 | 33.82 | 32.92 | 2.2M |
September 08, 2025 | 33.79 | 33.61 | 33.61 | 33.79 | 33.01 | 2.37M |
September 05, 2025 | 33.72 | 33.68 | 33.68 | 33.78 | 33 | 6.89M |
September 04, 2025 | 34.44 | 33.62 | 33.62 | 34.55 | 33.57 | 4.21M |
September 03, 2025 | 34.29 | 34.34 | 34.34 | 34.63 | 33.92 | 1.64M |
September 02, 2025 | 34.35 | 34.45 | 34.45 | 34.48 | 33.87 | 3.7M |
August 29, 2025 | 34.9 | 34.77 | 34.77 | 35.01 | 34.59 | 1.57M |
August 28, 2025 | 35.12 | 34.89 | 34.89 | 35.22 | 34.81 | 1.63M |
August 27, 2025 | 34.89 | 34.97 | 34.97 | 35.18 | 34.87 | 2.01M |
August 26, 2025 | 34.47 | 34.98 | 34.98 | 35.09 | 34.44 | 2M |
August 25, 2025 | 34.96 | 34.63 | 34.63 | 35.09 | 34.6 | 1.68M |
August 22, 2025 | 34.34 | 34.97 | 34.97 | 35.05 | 34.27 | 2.73M |
August 21, 2025 | 34.03 | 34.11 | 34.11 | 34.3 | 33.82 | 2.81M |
August 20, 2025 | 34.03 | 34.2 | 34.2 | 34.27 | 33.71 | 3.71M |
August 19, 2025 | 34.12 | 34.13 | 34.13 | 34.33 | 33.96 | 3.83M |
August 18, 2025 | 33.66 | 34.11 | 34.11 | 34.11 | 33.59 | 2.79M |
August 15, 2025 | 34.42 | 33.79 | 33.79 | 34.47 | 33.7 | 2.9M |
August 14, 2025 | 34 | 34.24 | 34.24 | 34.26 | 33.68 | 4.56M |
August 13, 2025 | 34.37 | 34.12 | 34.12 | 34.53 | 34.04 | 6.42M |
August 12, 2025 | 33.58 | 34.25 | 34.25 | 34.25 | 33.42 | 8.44M |
August 11, 2025 | 33.56 | 33.34 | 33.34 | 33.66 | 33.32 | 7.51M |
August 08, 2025 | 33.41 | 33.3 | 33.3 | 33.56 | 33.21 | 7.46M |
August 07, 2025 | 33.59 | 33.2 | 33.2 | 34 | 33.03 | 21.92M |
August 06, 2025 | 34.37 | 34.23 | 34.23 | 34.9 | 34.09 | 2.99M |
August 05, 2025 | 35.46 | 34.3 | 34.3 | 36.57 | 33.47 | 4.91M |
August 04, 2025 | 34.74 | 34.79 | 34.79 | 34.9 | 34.47 | 3.89M |
August 01, 2025 | 34.86 | 34.48 | 34.48 | 34.88 | 33.85 | 3.38M |
July 31, 2025 | 35.28 | 35.56 | 35.56 | 35.83 | 35.17 | 2.05M |
July 30, 2025 | 35.78 | 35.15 | 35.15 | 35.83 | 34.94 | 2.56M |
July 29, 2025 | 36 | 35.94 | 35.94 | 36.41 | 35.84 | 2.25M |
July 28, 2025 | 35.66 | 35.88 | 35.88 | 35.92 | 35.52 | 2.54M |
July 25, 2025 | 35.14 | 35.63 | 35.63 | 35.71 | 35.02 | 1.82M |
July 24, 2025 | 35.32 | 35.01 | 35.01 | 35.47 | 34.97 | 1.7M |
July 23, 2025 | 35.29 | 35.38 | 35.38 | 35.52 | 35.09 | 1.47M |
July 22, 2025 | 34.49 | 34.96 | 34.96 | 35.14 | 34.37 | 1.9M |
July 21, 2025 | 35.39 | 34.56 | 34.56 | 35.46 | 34.52 | 2.55M |
July 18, 2025 | 35.33 | 35.26 | 35.26 | 35.4 | 34.96 | 1.57M |
July 17, 2025 | 34.55 | 35.3 | 35.3 | 35.34 | 34.47 | 2.34M |
July 16, 2025 | 34.55 | 34.75 | 34.75 | 34.89 | 34.04 | 2.55M |
July 15, 2025 | 34.9 | 34.33 | 34.33 | 35.09 | 34.31 | 2.71M |
July 14, 2025 | 34.51 | 34.97 | 34.97 | 34.98 | 34.4 | 2.3M |
July 11, 2025 | 34.65 | 34.5 | 34.5 | 34.73 | 34.21 | 2.2M |