32.64
+1.04(+3.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.5 | 31.6 | 31.6 | 33.65 | 31.24 | 225,322 |
September 04, 2025 | 32 | 33.04 | 33.04 | 33.5 | 31.56 | 162,515 |
September 03, 2025 | 32.49 | 31.77 | 31.77 | 32.53 | 31.35 | 221,200 |
September 02, 2025 | 31.77 | 32.51 | 32.51 | 32.98 | 31.15 | 198,600 |
August 29, 2025 | 32.81 | 32.25 | 32.25 | 33.15 | 31.55 | 166,600 |
August 28, 2025 | 32.74 | 32.81 | 32.81 | 33.72 | 32.55 | 221,718 |
August 27, 2025 | 32.98 | 32.44 | 32.44 | 33.43 | 32.02 | 237,792 |
August 26, 2025 | 30.75 | 32.86 | 32.86 | 32.86 | 30.65 | 290,105 |
August 25, 2025 | 30 | 30.81 | 30.81 | 31.73 | 29 | 295,595 |
August 22, 2025 | 27.64 | 29.01 | 29.01 | 29.72 | 27.55 | 252,070 |
August 21, 2025 | 26.92 | 27.36 | 27.36 | 27.38 | 26.46 | 220,900 |
August 20, 2025 | 26.95 | 27 | 27 | 27.28 | 25.54 | 300,977 |
August 19, 2025 | 28.29 | 26.95 | 26.95 | 28.3 | 26.47 | 376,613 |
August 18, 2025 | 30.68 | 28.38 | 28.38 | 30.68 | 28.32 | 269,683 |
August 15, 2025 | 30.54 | 30.77 | 30.77 | 31.13 | 29.68 | 195,523 |
August 14, 2025 | 30.63 | 30.44 | 30.44 | 31.51 | 29.49 | 311,152 |
August 13, 2025 | 31.61 | 31.56 | 31.56 | 32.73 | 30.3 | 391,800 |
August 12, 2025 | 29.55 | 31.29 | 31.29 | 31.38 | 29 | 327,531 |
August 11, 2025 | 29.5 | 29.17 | 29.17 | 30.05 | 28.55 | 216,822 |
August 08, 2025 | 28.55 | 29.53 | 29.53 | 30.38 | 28.35 | 252,036 |
August 07, 2025 | 30.04 | 28.16 | 28.16 | 30.39 | 27.62 | 318,900 |
August 06, 2025 | 27.57 | 29.91 | 29.91 | 30 | 27.29 | 394,300 |
August 05, 2025 | 27.67 | 27.4 | 27.4 | 27.67 | 25.88 | 264,748 |
August 04, 2025 | 27.5 | 27.73 | 27.73 | 28.15 | 26.63 | 353,000 |
August 01, 2025 | 25.96 | 26.45 | 26.45 | 26.65 | 24.72 | 364,737 |
July 31, 2025 | 26.5 | 26.6 | 26.6 | 27.92 | 26.05 | 246,700 |
July 30, 2025 | 26 | 26.45 | 26.45 | 27.61 | 25.7 | 261,400 |
July 29, 2025 | 28.42 | 26.3 | 26.3 | 28.42 | 25.2 | 609,660 |
July 28, 2025 | 28.46 | 27.87 | 27.87 | 29.53 | 27.47 | 613,935 |
July 25, 2025 | 26.82 | 27.98 | 27.98 | 28.05 | 26.04 | 417,500 |
July 24, 2025 | 26.1 | 26.7 | 26.7 | 27.49 | 25.82 | 491,295 |
July 23, 2025 | 25.85 | 25.82 | 25.82 | 27.21 | 25.11 | 595,800 |
July 22, 2025 | 24 | 25.39 | 25.39 | 25.6 | 23.67 | 802,400 |
July 21, 2025 | 21.66 | 23.22 | 23.22 | 23.49 | 21.55 | 496,800 |
July 18, 2025 | 20.6 | 21.47 | 21.47 | 22.01 | 20 | 352,117 |
July 17, 2025 | 19.69 | 20.38 | 20.38 | 20.55 | 19.55 | 314,437 |
July 16, 2025 | 19 | 19.71 | 19.71 | 19.76 | 18.73 | 311,400 |
July 15, 2025 | 20.59 | 19.1 | 19.1 | 20.73 | 18.8 | 522,322 |
July 14, 2025 | 20.14 | 20.28 | 20.28 | 20.85 | 19.68 | 470,500 |
July 11, 2025 | 20.76 | 19.64 | 19.64 | 21.09 | 18.7 | 1.43M |
July 10, 2025 | 23 | 22.67 | 22.67 | 23.47 | 22.19 | 474,339 |
July 09, 2025 | 22.15 | 22.75 | 22.75 | 22.91 | 21.55 | 433,702 |
July 08, 2025 | 21.04 | 21.92 | 21.92 | 22.15 | 20.86 | 279,079 |
July 07, 2025 | 21.4 | 20.82 | 20.82 | 21.4 | 20.42 | 235,809 |
July 03, 2025 | 21.25 | 21.41 | 21.41 | 21.49 | 21 | 106,695 |
July 02, 2025 | 20.64 | 21.13 | 21.13 | 21.29 | 20.61 | 189,400 |
July 01, 2025 | 22.65 | 20.75 | 20.75 | 22.65 | 20.34 | 426,318 |
June 30, 2025 | 23.57 | 22.71 | 22.71 | 24.5 | 22.54 | 489,749 |
June 27, 2025 | 23 | 23.28 | 23.28 | 23.61 | 22.68 | 1.25M |
June 26, 2025 | 22.75 | 22.87 | 22.87 | 24 | 22.75 | 353,100 |
June 25, 2025 | 22.55 | 22.42 | 22.42 | 22.84 | 22 | 201,900 |
June 24, 2025 | 23.5 | 22.4 | 22.4 | 24.32 | 21.95 | 377,444 |
June 23, 2025 | 21.25 | 23.24 | 23.24 | 23.5 | 21.2 | 444,900 |
June 20, 2025 | 22.4 | 21.22 | 21.22 | 22.99 | 21.21 | 230,900 |
June 18, 2025 | 22.8 | 21.81 | 21.81 | 22.8 | 20.67 | 308,128 |
June 17, 2025 | 21.99 | 22.34 | 22.34 | 24.77 | 21.83 | 884,300 |
June 16, 2025 | 18.72 | 19.6 | 19.6 | 19.75 | 18.63 | 138,300 |
June 13, 2025 | 18.28 | 18.43 | 18.43 | 18.83 | 18.08 | 79,715 |
June 12, 2025 | 18.62 | 18.48 | 18.48 | 18.93 | 18.25 | 77,631 |
June 11, 2025 | 18.85 | 18.62 | 18.62 | 19.07 | 18.55 | 81,800 |