32.87
+0.36(+1.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 32.35 | 32.87 | 32.87 | 32.97 | 32.33 | 12.18M |
February 03, 2025 | 32.48 | 32.51 | 32.51 | 32.95 | 32.05 | 15.17M |
January 31, 2025 | 32.85 | 32.87 | 32.87 | 33.4 | 32.77 | 21.65M |
January 30, 2025 | 32.94 | 32.86 | 32.86 | 33.19 | 32.64 | 12.09M |
January 29, 2025 | 32.75 | 32.98 | 32.98 | 33.62 | 32.75 | 16.33M |
January 28, 2025 | 33.35 | 32.68 | 32.68 | 33.68 | 32.65 | 14.55M |
January 27, 2025 | 32.85 | 33.33 | 33.33 | 33.4 | 32.57 | 7.34M |
January 24, 2025 | 32.05 | 32.69 | 32.69 | 33.02 | 32 | 24.74M |
January 23, 2025 | 33.88 | 33.67 | 33.67 | 34.1 | 33.48 | 17.12M |
January 22, 2025 | 33.22 | 33.24 | 33.24 | 33.5 | 33.05 | 13.46M |
January 21, 2025 | 33.02 | 33.27 | 33.27 | 33.28 | 32.78 | 9.32M |
January 17, 2025 | 33.36 | 32.73 | 32.73 | 33.39 | 32.66 | 20.69M |
January 16, 2025 | 32.33 | 32.84 | 32.84 | 32.85 | 32.02 | 15.92M |
January 15, 2025 | 32.71 | 32.5 | 32.5 | 32.73 | 32.46 | 3.49M |
January 14, 2025 | 32.01 | 32.14 | 32.14 | 32.19 | 31.92 | 12.75M |
January 13, 2025 | 31.66 | 31.89 | 31.89 | 31.97 | 31.53 | 16.63M |
January 10, 2025 | 31.93 | 31.78 | 31.78 | 32.14 | 31.71 | 13.14M |
January 08, 2025 | 32.2 | 32.28 | 32.28 | 32.29 | 31.88 | 5.67M |
January 07, 2025 | 32.01 | 32.19 | 32.19 | 32.41 | 31.96 | 12.55M |
January 06, 2025 | 32.27 | 32 | 32 | 32.49 | 31.97 | 12.76M |
January 03, 2025 | 32.4 | 32.44 | 32.44 | 32.51 | 32.12 | 9.37M |
January 02, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 74,242 |
December 31, 2024 | 32.22 | 32.27 | 32.27 | 32.4 | 32.18 | 8.38M |
December 30, 2024 | 32.27 | 32.15 | 32.15 | 32.34 | 31.92 | 6.59M |
December 27, 2024 | 32.2 | 32.37 | 32.37 | 32.68 | 32.14 | 2.53M |
December 26, 2024 | 32.44 | 32.52 | 32.52 | 32.57 | 32.33 | 6.58M |
December 24, 2024 | 32.24 | 32.57 | 32.57 | 32.61 | 32.17 | 4.78M |
December 23, 2024 | 31.69 | 32.22 | 32.22 | 32.28 | 31.65 | 12M |
December 20, 2024 | 31.46 | 31.85 | 31.85 | 32.2 | 31.43 | 20.14M |
December 19, 2024 | 32.12 | 31.58 | 31.58 | 32.46 | 31.56 | 11.04M |
December 18, 2024 | 32.81 | 32.08 | 32.08 | 33.06 | 32.04 | 15.12M |
December 17, 2024 | 32.78 | 33.02 | 33.02 | 33.15 | 32.69 | 6.18M |
December 16, 2024 | 33.25 | 32.94 | 32.94 | 33.33 | 32.86 | 12.43M |
December 13, 2024 | 33.59 | 33.24 | 33.24 | 33.74 | 33.23 | 10.03M |
December 12, 2024 | 33.67 | 33.68 | 33.68 | 33.93 | 33.52 | 9.6M |
December 11, 2024 | 34.06 | 33.61 | 33.61 | 34.23 | 33.58 | 12.46M |
December 10, 2024 | 33.89 | 34.17 | 34.17 | 34.46 | 33.71 | 11.24M |
December 09, 2024 | 34.23 | 33.97 | 33.97 | 34.63 | 33.91 | 10.63M |
December 06, 2024 | 34.64 | 34.45 | 34.45 | 34.9 | 34.44 | 10.5M |
December 05, 2024 | 35.37 | 34.62 | 34.62 | 35.37 | 34.58 | 12.75M |
December 04, 2024 | 35.95 | 35.3 | 35.3 | 35.95 | 34.89 | 17.21M |
December 03, 2024 | 36.27 | 36 | 36 | 36.5 | 35.79 | 9.96M |
December 02, 2024 | 36.51 | 36.34 | 36.34 | 36.55 | 35.8 | 12.16M |
November 29, 2024 | 36.46 | 36.54 | 36.54 | 36.76 | 36.41 | 1.63M |
November 27, 2024 | 36.76 | 36.58 | 36.58 | 36.91 | 36.51 | 6.37M |
November 26, 2024 | 36.47 | 36.69 | 36.69 | 36.82 | 36.03 | 9.61M |
November 25, 2024 | 35.97 | 36.62 | 36.62 | 36.75 | 35.97 | 13.88M |
November 22, 2024 | 35.47 | 35.78 | 35.78 | 35.91 | 35.37 | 9.4M |
November 21, 2024 | 34.7 | 35.34 | 35.34 | 35.36 | 34.6 | 12.04M |
November 20, 2024 | 34.68 | 34.57 | 34.57 | 34.78 | 34.41 | 7.94M |
November 19, 2024 | 34.52 | 34.6 | 34.6 | 34.88 | 34.5 | 10.46M |
November 18, 2024 | 35.35 | 34.97 | 34.97 | 35.49 | 34.95 | 7.65M |
November 15, 2024 | 35.56 | 35.13 | 35.13 | 35.69 | 35 | 10.59M |
November 14, 2024 | 36.33 | 35.63 | 35.63 | 36.45 | 35.5 | 14.94M |
November 13, 2024 | 35.98 | 36.48 | 36.48 | 36.53 | 35.92 | 8.67M |
November 12, 2024 | 36.4 | 36.13 | 36.13 | 36.58 | 36.03 | 11.42M |
November 11, 2024 | 36.29 | 36.52 | 36.52 | 36.96 | 36.25 | 10.2M |
November 08, 2024 | 35.63 | 36 | 36 | 36.07 | 35.31 | 13.1M |
November 07, 2024 | 36.64 | 35.56 | 35.56 | 36.72 | 35.23 | 22.33M |
November 06, 2024 | 36.05 | 36.88 | 36.88 | 37.1 | 35.95 | 25.96M |