32.79
-0.8(-2.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.25 | 32.79 | 32.79 | 33.96 | 32.72 | 2.41M |
September 25, 2025 | 32.68 | 33.59 | 33.59 | 33.9 | 32.41 | 2.15M |
September 24, 2025 | 33.25 | 32.72 | 32.72 | 33.68 | 32.68 | 2.12M |
September 23, 2025 | 32.34 | 33.02 | 33.02 | 34.5 | 32.34 | 2.14M |
September 22, 2025 | 31.56 | 32.36 | 32.36 | 32.76 | 31 | 2.27M |
September 19, 2025 | 32.44 | 31.3 | 31.3 | 32.44 | 31.05 | 2.49M |
September 18, 2025 | 31.39 | 32.12 | 32.12 | 32.31 | 30.92 | 1.78M |
September 17, 2025 | 31.36 | 31.16 | 31.16 | 31.79 | 30.71 | 1.32M |
September 16, 2025 | 28.82 | 31.45 | 31.45 | 31.7 | 28.66 | 2.51M |
September 15, 2025 | 28.35 | 28.48 | 28.48 | 28.95 | 27.83 | 1.69M |
September 12, 2025 | 28.92 | 27.9 | 27.9 | 29.17 | 27.74 | 2.81M |
September 11, 2025 | 29.91 | 28.67 | 28.67 | 30.15 | 28.25 | 3.03M |
September 10, 2025 | 31.86 | 29.71 | 29.71 | 32.55 | 29.34 | 2.86M |
September 09, 2025 | 30.85 | 31.95 | 31.95 | 32.61 | 30.42 | 2.56M |
September 08, 2025 | 31.53 | 30.2 | 30.2 | 31.56 | 29.92 | 1.89M |
September 05, 2025 | 31.42 | 31.32 | 31.32 | 32.14 | 30.87 | 1.8M |
September 04, 2025 | 31.82 | 31.92 | 31.92 | 32.48 | 31.74 | 1.83M |
September 03, 2025 | 31.43 | 31.91 | 31.91 | 32.38 | 31.11 | 2.39M |
September 02, 2025 | 28.09 | 31 | 31 | 31 | 27.86 | 3.54M |
August 29, 2025 | 27.15 | 27.71 | 27.71 | 27.78 | 26.77 | 1.44M |
August 28, 2025 | 27.1 | 26.96 | 26.96 | 27.49 | 26.72 | 1.6M |
August 27, 2025 | 25.66 | 27.02 | 27.02 | 27.28 | 25.66 | 2.03M |
August 26, 2025 | 25.73 | 25.69 | 25.69 | 26.12 | 25.33 | 2.4M |
August 25, 2025 | 24.75 | 25.86 | 25.86 | 26.08 | 24.7 | 2.7M |
August 22, 2025 | 22.5 | 24.47 | 24.47 | 25.5 | 21.09 | 5.89M |
August 21, 2025 | 24.56 | 22.64 | 22.64 | 24.75 | 22.57 | 5.22M |
August 20, 2025 | 23.15 | 24.79 | 24.79 | 25.15 | 23.02 | 4.45M |
August 19, 2025 | 22.79 | 22.93 | 22.93 | 23.44 | 22.44 | 2.08M |
August 18, 2025 | 21.76 | 22.88 | 22.88 | 22.98 | 21.54 | 1.89M |
August 15, 2025 | 21.23 | 21.76 | 21.76 | 22 | 21.07 | 1.59M |
August 14, 2025 | 21.11 | 21.01 | 21.01 | 21.21 | 20.65 | 691,605 |
August 13, 2025 | 20.96 | 21.46 | 21.46 | 21.61 | 20.96 | 1.3M |
August 12, 2025 | 21.1 | 21.07 | 21.07 | 21.44 | 20.78 | 1.01M |
August 11, 2025 | 20.53 | 20.69 | 20.69 | 20.97 | 20.06 | 1.55M |
August 08, 2025 | 20.26 | 20.65 | 20.39 | 20.89 | 20.18 | 2.21M |
August 07, 2025 | 20.57 | 20.74 | 20.48 | 21.2 | 20.49 | 3.27M |
August 06, 2025 | 21.76 | 20.04 | 20.05 | 21.96 | 19.81 | 2.15M |
August 05, 2025 | 21.36 | 21.07 | 21.07 | 21.52 | 20.51 | 2.09M |
August 04, 2025 | 20.76 | 21.39 | 21.39 | 21.39 | 20.66 | 1.79M |
August 01, 2025 | 22.04 | 20.77 | 20.77 | 22.04 | 20.73 | 1.33M |
July 31, 2025 | 22.64 | 22.37 | 22.37 | 22.77 | 22.13 | 1.45M |
July 30, 2025 | 23.25 | 22.89 | 22.89 | 23.26 | 22.25 | 1.69M |
July 29, 2025 | 23.31 | 23.47 | 23.47 | 23.74 | 22.67 | 1.35M |
July 28, 2025 | 22.95 | 23.35 | 23.35 | 23.49 | 22.85 | 1.12M |
July 25, 2025 | 22.89 | 22.69 | 22.69 | 22.89 | 22.19 | 2.2M |
July 24, 2025 | 24.23 | 22.59 | 22.59 | 24.46 | 22.4 | 3.39M |
July 23, 2025 | 24.41 | 24.64 | 24.64 | 24.69 | 23.99 | 1.5M |
July 22, 2025 | 24.56 | 24.44 | 24.44 | 25 | 24.42 | 1.07M |
July 21, 2025 | 24.63 | 24.76 | 24.76 | 25.05 | 24.38 | 1.16M |
July 18, 2025 | 25.17 | 24.63 | 24.63 | 25.59 | 24.5 | 1.15M |
July 17, 2025 | 25.67 | 24.95 | 24.95 | 25.81 | 24.9 | 1.41M |
July 16, 2025 | 26.56 | 25.44 | 25.44 | 26.89 | 25.1 | 2.01M |
July 15, 2025 | 26.37 | 26.16 | 26.16 | 26.39 | 25.94 | 1.46M |
July 14, 2025 | 26.47 | 26.2 | 26.2 | 26.49 | 25.84 | 1.21M |
July 11, 2025 | 26.7 | 26.56 | 26.56 | 27.07 | 26.25 | 2.49M |
July 10, 2025 | 24.24 | 26.67 | 26.67 | 26.8 | 24.24 | 4.05M |
July 09, 2025 | 23.7 | 24.33 | 24.33 | 24.33 | 23.56 | 1.54M |
July 08, 2025 | 23.84 | 23.99 | 23.99 | 24.3 | 23.62 | 1.5M |
July 07, 2025 | 22.95 | 23.72 | 23.72 | 24.02 | 22.76 | 2.14M |
July 03, 2025 | 23.14 | 23.13 | 23.13 | 23.57 | 22.92 | 1.21M |