32.76
+0.64(+1.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.64 | 32.76 | 32.76 | 33.6 | 32.35 | 2.99M |
September 04, 2025 | 31.74 | 32.12 | 32.12 | 32.21 | 30.89 | 1.58M |
September 03, 2025 | 31.87 | 32.04 | 32.04 | 32.46 | 31.47 | 1.8M |
September 02, 2025 | 31.62 | 31.87 | 31.87 | 32.27 | 31.25 | 1.55M |
August 29, 2025 | 33.1 | 32.62 | 32.62 | 33.5 | 32.41 | 1.6M |
August 28, 2025 | 32.76 | 33.36 | 33.36 | 33.74 | 32.75 | 3.45M |
August 27, 2025 | 30.76 | 32.36 | 32.36 | 32.42 | 30.76 | 2.32M |
August 26, 2025 | 31.03 | 30.78 | 30.78 | 31.46 | 30.36 | 1.92M |
August 25, 2025 | 31.4 | 31.08 | 31.08 | 31.64 | 30.83 | 1.33M |
August 22, 2025 | 30.11 | 31.53 | 31.53 | 31.7 | 30.05 | 1.79M |
August 21, 2025 | 29.99 | 29.99 | 29.99 | 30.36 | 29.62 | 1.11M |
August 20, 2025 | 30.62 | 30.21 | 30.21 | 30.95 | 30.05 | 1.46M |
August 19, 2025 | 31.77 | 30.89 | 30.89 | 31.84 | 30.59 | 1.38M |
August 18, 2025 | 30.89 | 31.7 | 31.7 | 31.95 | 30.74 | 2.16M |
August 15, 2025 | 30.66 | 31.04 | 31.04 | 31.53 | 30.51 | 1.89M |
August 14, 2025 | 31.15 | 30.54 | 30.54 | 31.63 | 30.16 | 3.31M |
August 13, 2025 | 30.05 | 31.75 | 31.75 | 31.92 | 29.89 | 5.35M |
August 12, 2025 | 29.45 | 30.05 | 30.05 | 30.27 | 28.79 | 11.92M |
August 11, 2025 | 31.3 | 29.56 | 29.56 | 31.37 | 28.94 | 10.49M |
August 08, 2025 | 34 | 33.05 | 33.05 | 34.43 | 32.17 | 2.59M |
August 07, 2025 | 37.3 | 34.33 | 34.33 | 37.4 | 33.45 | 3.17M |
August 06, 2025 | 35.57 | 36.47 | 36.47 | 37 | 34.92 | 5.2M |
August 05, 2025 | 30.99 | 34.81 | 34.81 | 35.28 | 29.51 | 10.66M |
August 04, 2025 | 26.25 | 27.01 | 27.01 | 27.13 | 26.2 | 3.44M |
August 01, 2025 | 27.5 | 25.74 | 25.74 | 27.6 | 25.56 | 3.05M |
July 31, 2025 | 28.25 | 27.86 | 27.86 | 28.68 | 27.68 | 2.46M |
July 30, 2025 | 28.61 | 27.8 | 27.8 | 28.75 | 27.5 | 1.45M |
July 29, 2025 | 29.42 | 28.46 | 28.46 | 29.73 | 28.24 | 1.22M |
July 28, 2025 | 29.07 | 29.15 | 29.15 | 29.74 | 28.5 | 1.45M |
July 25, 2025 | 28.9 | 28.8 | 28.8 | 29.37 | 28.75 | 1.06M |
July 24, 2025 | 28.66 | 28.74 | 28.74 | 29.09 | 28.53 | 1.05M |
July 23, 2025 | 29.18 | 28.82 | 28.82 | 29.27 | 28.45 | 1.82M |
July 22, 2025 | 29.18 | 28.78 | 28.78 | 29.59 | 28.59 | 1.85M |
July 21, 2025 | 29.71 | 29.14 | 29.14 | 30.37 | 28.97 | 1.93M |
July 18, 2025 | 29.41 | 29.52 | 29.52 | 30.07 | 28.78 | 1.28M |
July 17, 2025 | 28.52 | 29.14 | 29.14 | 29.69 | 28.52 | 1.63M |
July 16, 2025 | 28.5 | 28.45 | 28.45 | 28.6 | 27.35 | 1.48M |
July 15, 2025 | 28.84 | 28.28 | 28.28 | 29.12 | 28.26 | 1.26M |
July 14, 2025 | 28.16 | 28.48 | 28.48 | 28.86 | 27.87 | 1.75M |
July 11, 2025 | 29.01 | 28.23 | 28.23 | 29.43 | 28.14 | 1.17M |
July 10, 2025 | 30.07 | 29.55 | 29.55 | 30.19 | 29.12 | 930,699 |
July 09, 2025 | 29.8 | 29.83 | 29.83 | 30.37 | 29.38 | 1.48M |
July 08, 2025 | 29.28 | 29.46 | 29.46 | 29.69 | 28.91 | 1.56M |
July 07, 2025 | 28.9 | 28.87 | 28.87 | 29.41 | 28.67 | 1.28M |
July 03, 2025 | 28.7 | 29.2 | 29.2 | 29.25 | 28.7 | 739,712 |
July 02, 2025 | 28.22 | 28.4 | 28.4 | 29.3 | 28.11 | 2.54M |
July 01, 2025 | 28.1 | 28.02 | 28.02 | 28.71 | 27.42 | 2.6M |
June 30, 2025 | 28.6 | 28.56 | 28.56 | 28.68 | 27.87 | 1.43M |
June 27, 2025 | 28.12 | 28.26 | 28.26 | 28.68 | 27.75 | 1.72M |
June 26, 2025 | 27.98 | 27.88 | 27.88 | 28.08 | 27.09 | 1.79M |
June 25, 2025 | 28.2 | 27.83 | 27.83 | 28.43 | 27.72 | 1.26M |
June 24, 2025 | 28.5 | 28.08 | 28.08 | 28.76 | 28.06 | 1.4M |
June 23, 2025 | 27.13 | 27.89 | 27.89 | 27.91 | 26.75 | 1.48M |
June 20, 2025 | 28.09 | 27.36 | 27.36 | 28.62 | 27.23 | 1.57M |
June 18, 2025 | 27.77 | 27.81 | 27.81 | 28.16 | 27.37 | 1.56M |
June 17, 2025 | 27.73 | 27.91 | 27.91 | 28.28 | 27.72 | 1.22M |
June 16, 2025 | 27.35 | 28.15 | 28.15 | 28.16 | 27.13 | 1.52M |
June 13, 2025 | 27.8 | 26.78 | 26.78 | 28.06 | 26.75 | 1.79M |
June 12, 2025 | 28.5 | 28.2 | 28.2 | 28.87 | 28.05 | 1.25M |
June 11, 2025 | 29.84 | 28.88 | 28.88 | 29.84 | 28.87 | 1.48M |