33.58
-0.32(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 33.75 | 33.9 | 33.9 | 33.99 | 33.59 | 9.26M |
| August 14, 2025 | 33.33 | 33.71 | 33.71 | 34 | 33.14 | 12.49M |
| August 13, 2025 | 32.97 | 33.08 | 33.08 | 33.3 | 32.25 | 14.85M |
| August 12, 2025 | 32.86 | 32.99 | 32.99 | 33.16 | 32.55 | 1.39M |
| August 11, 2025 | 33.12 | 32.87 | 32.87 | 33.24 | 32.67 | 1.37M |
| August 08, 2025 | 32.55 | 32.9 | 32.9 | 33.37 | 32.34 | 2.77M |
| August 07, 2025 | 33.52 | 32.55 | 32.55 | 33.52 | 31.92 | 1.53M |
| August 06, 2025 | 32.86 | 32.65 | 32.65 | 33.03 | 32.64 | 1.81M |
| August 05, 2025 | 32.66 | 32.79 | 32.79 | 32.98 | 32.62 | 1.12M |
| August 04, 2025 | 32.1 | 32.9 | 32.9 | 32.92 | 32.1 | 2M |
| August 01, 2025 | 32.16 | 31.99 | 31.99 | 32.31 | 31.61 | 1.66M |
| July 31, 2025 | 31.33 | 31.8 | 31.8 | 31.95 | 31.33 | 1.78M |
| July 30, 2025 | 31.26 | 31.49 | 31.49 | 31.94 | 31.18 | 1.91M |
| July 29, 2025 | 30.75 | 31.23 | 31.23 | 31.3 | 30.72 | 1.28M |
| July 28, 2025 | 31.22 | 30.55 | 30.55 | 31.32 | 30.51 | 1.09M |
| July 25, 2025 | 31.34 | 31.26 | 31.26 | 31.42 | 30.92 | 1.1M |
| July 24, 2025 | 31.01 | 31.26 | 31.26 | 31.47 | 31.01 | 1.45M |
| July 23, 2025 | 30.71 | 31.28 | 31.28 | 31.31 | 30.52 | 2.27M |
| July 22, 2025 | 30.39 | 30.77 | 30.77 | 30.88 | 30.39 | 1.87M |
| July 21, 2025 | 30.42 | 30.39 | 30.39 | 30.59 | 30.26 | 1.21M |
| July 18, 2025 | 30.31 | 30.34 | 30.34 | 30.49 | 30.21 | 981,049 |
| July 17, 2025 | 30.42 | 30.29 | 30.29 | 30.62 | 30.22 | 1.57M |
| July 16, 2025 | 30.86 | 30.41 | 30.41 | 31.11 | 30.38 | 1.71M |
| July 15, 2025 | 31.16 | 30.71 | 30.71 | 31.33 | 30.71 | 1.58M |
| July 14, 2025 | 30.88 | 31.27 | 31.27 | 31.34 | 30.83 | 1.73M |
| July 11, 2025 | 30.7 | 30.73 | 30.73 | 30.96 | 30.48 | 1.74M |
| July 10, 2025 | 30.79 | 30.64 | 30.64 | 31.11 | 30.59 | 4.17M |
| July 09, 2025 | 30.85 | 30.97 | 30.97 | 31.13 | 30.66 | 2.5M |
| July 08, 2025 | 30.89 | 30.95 | 30.95 | 31.16 | 30.72 | 2.69M |
| July 07, 2025 | 31.17 | 31.04 | 31.04 | 31.5 | 30.92 | 1.67M |
| July 03, 2025 | 30.83 | 31.2 | 31.2 | 31.2 | 30.77 | 771,600 |
| July 02, 2025 | 30.39 | 30.7 | 30.7 | 30.8 | 30.33 | 2.39M |
| July 01, 2025 | 30.6 | 30.46 | 30.46 | 30.79 | 30.26 | 3.08M |
| June 30, 2025 | 30.34 | 30.6 | 30.6 | 30.69 | 29.91 | 2.57M |
| June 27, 2025 | 30.43 | 30.6 | 30.27 | 30.64 | 30.33 | 3.2M |
| June 26, 2025 | 30.58 | 30.56 | 30.23 | 30.8 | 30.31 | 1.37M |
| June 25, 2025 | 30.49 | 30.51 | 30.18 | 30.67 | 30.18 | 1.81M |
| June 24, 2025 | 30.72 | 30.69 | 30.35 | 30.82 | 30.23 | 1.84M |
| June 23, 2025 | 30.21 | 30.67 | 30.33 | 30.69 | 30.07 | 3.15M |
| June 20, 2025 | 29.97 | 30.05 | 29.72 | 30.19 | 29.52 | 3.8M |
| June 18, 2025 | 29.28 | 29.88 | 29.55 | 30.18 | 29.09 | 3.87M |
| June 17, 2025 | 28.41 | 29.16 | 28.84 | 29.39 | 28.41 | 1.91M |
| June 16, 2025 | 28.85 | 28.1 | 27.79 | 28.97 | 27.81 | 1.16M |
| June 13, 2025 | 29.25 | 28.81 | 28.81 | 29.25 | 28.67 | 953,000 |
| June 12, 2025 | 29 | 29.01 | 29.01 | 29.06 | 28.7 | 678,955 |
| June 11, 2025 | 28.68 | 28.88 | 28.88 | 29.17 | 28.68 | 1.3M |
| June 10, 2025 | 28.81 | 28.74 | 28.74 | 29.04 | 28.67 | 1.02M |
| June 09, 2025 | 29.01 | 28.7 | 28.7 | 29.06 | 28.43 | 1.46M |
| June 06, 2025 | 29.31 | 29.09 | 29.09 | 29.34 | 29.05 | 1.09M |
| June 05, 2025 | 29 | 29.17 | 29.17 | 29.21 | 28.67 | 1.04M |
| June 04, 2025 | 28.79 | 28.97 | 28.97 | 29.18 | 28.79 | 773,720 |
| June 03, 2025 | 28.98 | 28.81 | 28.81 | 28.99 | 28.49 | 1.27M |
| June 02, 2025 | 28.54 | 28.96 | 28.96 | 29.4 | 28.54 | 1.51M |
| May 30, 2025 | 28.51 | 28.76 | 28.76 | 28.82 | 28.28 | 1.29M |
| May 29, 2025 | 28.76 | 28.55 | 28.55 | 28.82 | 28.26 | 1.96M |
| May 28, 2025 | 29.01 | 28.63 | 28.63 | 29.25 | 28.53 | 1.44M |
| May 27, 2025 | 29.36 | 29.16 | 29.16 | 29.36 | 28.8 | 1.36M |
| May 23, 2025 | 28.46 | 28.6 | 28.6 | 28.64 | 28.25 | 1.06M |
| May 22, 2025 | 28.75 | 28.32 | 28.32 | 28.87 | 28.3 | 1.12M |
| May 21, 2025 | 29.53 | 28.81 | 28.81 | 29.53 | 28.59 | 2.58M |