33.68
-0.77(-2.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.08 | 34.45 | 34.45 | 34.49 | 32.98 | 296,836 |
September 04, 2025 | 33.39 | 33.59 | 33.59 | 33.83 | 32.71 | 265,032 |
September 03, 2025 | 33 | 33.74 | 33.74 | 33.87 | 32.9 | 206,200 |
September 02, 2025 | 32.88 | 32.94 | 32.94 | 33.05 | 31.48 | 181,976 |
August 29, 2025 | 32.98 | 33.39 | 33.39 | 34.32 | 32.43 | 440,218 |
August 28, 2025 | 32.93 | 32.98 | 32.98 | 33.5 | 32.03 | 220,432 |
August 27, 2025 | 32.06 | 32.69 | 32.69 | 32.69 | 31.34 | 209,880 |
August 26, 2025 | 31.5 | 32.24 | 32.24 | 32.29 | 31.44 | 117,400 |
August 25, 2025 | 30.61 | 31.78 | 31.78 | 33.2 | 30.14 | 390,847 |
August 22, 2025 | 30.7 | 31.27 | 31.27 | 31.9 | 30.35 | 245,944 |
August 21, 2025 | 30.28 | 30.91 | 30.91 | 31.1 | 30.12 | 151,521 |
August 20, 2025 | 30.32 | 30.57 | 30.57 | 30.64 | 29.3 | 212,549 |
August 19, 2025 | 31.27 | 30.3 | 30.3 | 31.29 | 29.82 | 261,577 |
August 18, 2025 | 30.03 | 30.91 | 30.91 | 32.24 | 30.02 | 542,473 |
August 15, 2025 | 28.63 | 28.87 | 28.87 | 29.47 | 28.47 | 179,820 |
August 14, 2025 | 29 | 28.48 | 28.48 | 29.53 | 28.29 | 162,620 |
August 13, 2025 | 28.44 | 29.35 | 29.35 | 29.92 | 28.44 | 201,600 |
August 12, 2025 | 28.01 | 28.4 | 28.4 | 29 | 27.32 | 445,033 |
August 11, 2025 | 29.44 | 28.16 | 28.16 | 30.64 | 28 | 389,712 |
August 08, 2025 | 27 | 28.75 | 28.75 | 29.98 | 26.5 | 792,826 |
August 07, 2025 | 23.78 | 25.71 | 25.71 | 26.5 | 23.47 | 838,286 |
August 06, 2025 | 23.45 | 23.62 | 23.62 | 24.05 | 23.24 | 67,645 |
August 05, 2025 | 22.85 | 23.45 | 23.45 | 23.98 | 22.85 | 195,734 |
August 04, 2025 | 22.35 | 22.59 | 22.59 | 22.95 | 22.35 | 108,800 |
August 01, 2025 | 22.41 | 22.35 | 22.35 | 22.58 | 21.56 | 135,600 |
July 31, 2025 | 22.15 | 22.8 | 22.8 | 23 | 21.27 | 219,646 |
July 30, 2025 | 23.28 | 22.13 | 22.13 | 23.35 | 21.7 | 306,415 |
July 29, 2025 | 23.25 | 23.42 | 23.42 | 23.65 | 23.12 | 100,400 |
July 28, 2025 | 23.47 | 23.13 | 23.13 | 23.7 | 23 | 123,393 |
July 25, 2025 | 23.5 | 23.43 | 23.43 | 23.88 | 23.25 | 132,021 |
July 24, 2025 | 23.87 | 23.53 | 23.53 | 24.04 | 23.31 | 144,300 |
July 23, 2025 | 23.5 | 23.98 | 23.98 | 24.39 | 23.5 | 138,900 |
July 22, 2025 | 24.83 | 23.2 | 23.2 | 24.99 | 22.98 | 263,541 |
July 21, 2025 | 25.26 | 24.71 | 24.71 | 25.65 | 24.58 | 178,303 |
July 18, 2025 | 24.35 | 25.1 | 25.1 | 25.15 | 24.15 | 273,700 |
July 17, 2025 | 24.03 | 24.19 | 24.19 | 24.72 | 23.88 | 160,429 |
July 16, 2025 | 25.13 | 24.02 | 24.02 | 25.4 | 23.06 | 262,698 |
July 15, 2025 | 25.42 | 25.46 | 25.46 | 25.88 | 24.11 | 525,684 |
July 14, 2025 | 24.59 | 24.42 | 24.42 | 25 | 23.94 | 152,500 |
July 11, 2025 | 24 | 24.63 | 24.63 | 24.87 | 23.76 | 132,221 |
July 10, 2025 | 23.83 | 23.88 | 23.88 | 24.14 | 23.49 | 133,300 |
July 09, 2025 | 24.64 | 23.83 | 23.83 | 24.67 | 23.4 | 106,313 |
July 08, 2025 | 24.3 | 24.36 | 24.36 | 24.57 | 23.52 | 223,569 |
July 07, 2025 | 24.47 | 24.31 | 24.31 | 24.86 | 23.78 | 221,880 |
July 03, 2025 | 23.63 | 24.5 | 24.5 | 24.6 | 23.21 | 129,400 |
July 02, 2025 | 23.33 | 23.74 | 23.74 | 23.89 | 22.49 | 198,645 |
July 01, 2025 | 23.82 | 23.37 | 23.37 | 23.82 | 22.32 | 352,100 |
June 30, 2025 | 23.03 | 23.91 | 23.91 | 24.5 | 23.03 | 335,775 |
June 27, 2025 | 22.61 | 22.84 | 22.84 | 23.3 | 22.47 | 198,700 |
June 26, 2025 | 21.86 | 22.74 | 22.74 | 23.04 | 21.86 | 205,968 |
June 25, 2025 | 22.63 | 21.82 | 21.82 | 22.63 | 21.1 | 271,939 |
June 24, 2025 | 22 | 23.29 | 22.76 | 23.52 | 22 | 368,316 |
June 23, 2025 | 21.3 | 21.64 | 21.15 | 21.82 | 21.21 | 198,676 |
June 20, 2025 | 21.83 | 21.2 | 20.72 | 21.98 | 20.74 | 149,500 |
June 18, 2025 | 21.53 | 21.71 | 21.22 | 22.14 | 21.32 | 67,746 |
June 17, 2025 | 21.96 | 21.62 | 21.13 | 22.23 | 21.42 | 86,134 |
June 16, 2025 | 21.17 | 22.11 | 21.61 | 22.46 | 21.17 | 267,818 |
June 13, 2025 | 20.86 | 20.85 | 20.38 | 21.43 | 20.17 | 225,300 |
June 12, 2025 | 19.28 | 21.11 | 20.63 | 21.2 | 19.28 | 322,823 |
June 11, 2025 | 19.45 | 19.15 | 18.71 | 19.88 | 19.09 | 144,914 |