32.85
+0.8(+2.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 11, 2025 | 31.98 | 32.85 | 32.85 | 32.89 | 31.96 | 9.89M |
September 10, 2025 | 32.07 | 32.05 | 32.05 | 32.34 | 31.8 | 8.2M |
September 09, 2025 | 32.37 | 32.2 | 32.2 | 32.52 | 32.19 | 9.63M |
September 08, 2025 | 32.5 | 32.43 | 32.43 | 32.58 | 32 | 16.03M |
September 05, 2025 | 32.61 | 32.53 | 32.53 | 32.76 | 32.17 | 9.68M |
September 04, 2025 | 32.23 | 32.66 | 32.66 | 32.7 | 32.05 | 10.95M |
September 03, 2025 | 32.15 | 32.28 | 32.28 | 32.28 | 31.91 | 18.56M |
September 02, 2025 | 32.16 | 32.19 | 32.19 | 32.3 | 31.96 | 10.91M |
August 29, 2025 | 32.59 | 32.51 | 32.51 | 32.77 | 32.26 | 13.47M |
August 28, 2025 | 32.79 | 32.66 | 32.66 | 33.2 | 32.51 | 19.03M |
August 27, 2025 | 32.28 | 32.54 | 32.54 | 32.57 | 32.07 | 25.27M |
August 26, 2025 | 32.31 | 32.41 | 32.41 | 32.6 | 32.04 | 34.45M |
August 25, 2025 | 34.79 | 32.81 | 32.81 | 34.92 | 32.28 | 64.36M |
August 22, 2025 | 36.13 | 34.58 | 34.58 | 37.21 | 33.58 | 72.86M |
August 21, 2025 | 35.87 | 35.87 | 35.87 | 36.15 | 35.7 | 9.22M |
August 20, 2025 | 36.46 | 35.99 | 35.99 | 36.74 | 35.97 | 15.53M |
August 19, 2025 | 35.99 | 36.52 | 36.52 | 37.25 | 35.96 | 42.29M |
August 18, 2025 | 36.15 | 35.99 | 35.99 | 36.31 | 35.72 | 19.42M |
August 15, 2025 | 36.42 | 36.32 | 36.32 | 36.45 | 36.01 | 17.9M |
August 14, 2025 | 35.92 | 36.35 | 36.35 | 36.53 | 35.73 | 23.86M |
August 13, 2025 | 35.98 | 36.08 | 36.08 | 36.11 | 35.66 | 21.52M |
August 12, 2025 | 35.49 | 35.82 | 35.82 | 36.03 | 34.86 | 20.81M |
August 11, 2025 | 35.43 | 35.23 | 35.23 | 35.6 | 34.89 | 14.32M |
August 08, 2025 | 35.4 | 35.43 | 35.43 | 35.82 | 35.31 | 10.86M |
August 07, 2025 | 36.1 | 35.25 | 35.25 | 36.19 | 35.17 | 14.51M |
August 06, 2025 | 35.66 | 36.01 | 36.01 | 36.1 | 35.52 | 11.74M |
August 05, 2025 | 35.5 | 35.65 | 35.65 | 35.67 | 35.33 | 11.48M |
August 04, 2025 | 35.1 | 35.46 | 35.46 | 35.67 | 35.07 | 13.55M |
August 01, 2025 | 35.27 | 35.01 | 35.01 | 35.31 | 34.66 | 19.27M |
July 31, 2025 | 35.1 | 35.54 | 35.54 | 36.05 | 35.01 | 26.36M |
July 30, 2025 | 35.49 | 35.29 | 35.29 | 35.65 | 35.13 | 12.82M |
July 29, 2025 | 35.99 | 35.42 | 35.42 | 36.04 | 34.68 | 42.67M |
July 28, 2025 | 35.76 | 35.71 | 35.71 | 36.16 | 35.51 | 21.51M |
July 25, 2025 | 35.34 | 35.76 | 35.76 | 36 | 35.05 | 31.69M |
July 24, 2025 | 36.37 | 35 | 35 | 36.38 | 34.94 | 34.91M |
July 23, 2025 | 35.29 | 34.97 | 34.97 | 35.34 | 34.91 | 32.17M |
July 22, 2025 | 34.84 | 35.23 | 35.23 | 35.26 | 34.74 | 19.81M |
July 21, 2025 | 34.74 | 34.36 | 34.36 | 34.74 | 34.27 | 12.53M |
July 18, 2025 | 35.34 | 34.39 | 34.39 | 35.62 | 34.24 | 24.74M |
July 17, 2025 | 34.37 | 34.5 | 34.5 | 34.8 | 34.04 | 28.89M |
July 16, 2025 | 33.64 | 33.26 | 33.26 | 33.7 | 33.12 | 10.64M |
July 15, 2025 | 33.92 | 33.48 | 33.48 | 34.06 | 33.45 | 16.44M |
July 14, 2025 | 33.94 | 33.98 | 33.98 | 34.17 | 33.65 | 15.3M |
July 11, 2025 | 33.34 | 34.1 | 34.1 | 34.14 | 33.28 | 27.2M |
July 10, 2025 | 33.28 | 33.54 | 33.54 | 33.98 | 33.21 | 9.62M |
July 09, 2025 | 33.43 | 33.33 | 33.33 | 33.48 | 33.16 | 9.14M |
July 08, 2025 | 33.11 | 33.39 | 33.39 | 33.62 | 32.98 | 11.25M |
July 07, 2025 | 33.49 | 33.05 | 33.05 | 33.59 | 32.97 | 6.01M |
July 03, 2025 | 33.61 | 33.6 | 33.6 | 33.77 | 33.53 | 5.64M |
July 02, 2025 | 33.45 | 33.61 | 33.61 | 33.7 | 33.32 | 8.6M |
July 01, 2025 | 32.74 | 33.47 | 33.47 | 33.82 | 32.63 | 12.41M |
June 30, 2025 | 32.8 | 32.63 | 32.63 | 32.81 | 32.56 | 12.11M |
June 27, 2025 | 32.58 | 32.91 | 32.91 | 32.98 | 32.46 | 20.37M |
June 26, 2025 | 32.6 | 32.57 | 32.57 | 32.8 | 32.45 | 12.45M |
June 25, 2025 | 32.46 | 32.49 | 32.49 | 32.52 | 32.1 | 11.24M |
June 24, 2025 | 32.34 | 32.48 | 32.48 | 32.6 | 32.29 | 12.41M |
June 23, 2025 | 32.19 | 32.42 | 32.42 | 32.48 | 31.94 | 12.35M |
June 20, 2025 | 32.43 | 32.06 | 32.06 | 32.48 | 31.84 | 25.65M |
June 18, 2025 | 32.19 | 32.24 | 32.24 | 32.52 | 32.08 | 12.81M |
June 17, 2025 | 32.49 | 32.12 | 32.12 | 32.52 | 32.04 | 12.95M |