33.93
+1.1(+3.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 32.76 | 32.82 | 32.82 | 32.93 | 32.57 | 17,506 |
August 20, 2025 | 32.93 | 32.9 | 32.9 | 32.98 | 32.31 | 46,639 |
August 19, 2025 | 33.53 | 32.9 | 32.9 | 33.6 | 32.88 | 49,736 |
August 18, 2025 | 33.21 | 33.56 | 33.56 | 33.62 | 33.21 | 21,000 |
August 15, 2025 | 33.15 | 33.3 | 33.3 | 33.38 | 33.08 | 28,646 |
August 14, 2025 | 33.19 | 33.23 | 33.23 | 33.33 | 32.9 | 57,842 |
August 13, 2025 | 33.27 | 33.67 | 33.67 | 33.67 | 33.27 | 20,900 |
August 12, 2025 | 32.66 | 33.08 | 33.08 | 33.09 | 32.66 | 42,914 |
August 11, 2025 | 32.8 | 32.53 | 32.53 | 33.1 | 32.53 | 31,148 |
August 08, 2025 | 33.37 | 32.74 | 32.74 | 33.37 | 32.67 | 61,922 |
August 07, 2025 | 33.69 | 33.28 | 33.28 | 33.9 | 33.07 | 31,645 |
August 06, 2025 | 33.15 | 33.34 | 33.34 | 33.38 | 32.87 | 39,200 |
August 05, 2025 | 33.76 | 33.1 | 33.1 | 33.76 | 32.94 | 25,900 |
August 04, 2025 | 33.09 | 33.76 | 33.76 | 33.76 | 33.09 | 75,952 |
August 01, 2025 | 33.43 | 32.88 | 32.88 | 33.43 | 32.54 | 49,908 |
July 31, 2025 | 34.69 | 34.31 | 34.31 | 34.8 | 34.28 | 44,065 |
July 30, 2025 | 34.51 | 34.52 | 34.52 | 34.87 | 34.3 | 113,402 |
July 29, 2025 | 35.04 | 34.61 | 34.61 | 35.31 | 34.52 | 72,500 |
July 28, 2025 | 35.33 | 35.04 | 35.04 | 35.33 | 35 | 35,600 |
July 25, 2025 | 35.21 | 35.28 | 35.28 | 35.42 | 34.95 | 55,128 |
July 24, 2025 | 35.16 | 35.09 | 35.09 | 35.35 | 35.09 | 29,200 |
July 23, 2025 | 35.15 | 35.26 | 35.26 | 35.26 | 34.49 | 35,434 |
July 22, 2025 | 35.13 | 35.21 | 35.21 | 35.25 | 34.67 | 36,707 |
July 21, 2025 | 35.33 | 34.95 | 34.95 | 35.55 | 34.92 | 56,005 |
July 18, 2025 | 35.15 | 35.03 | 35.03 | 35.33 | 34.73 | 73,266 |
July 17, 2025 | 34.43 | 35.01 | 35.01 | 35.12 | 34.43 | 47,934 |
July 16, 2025 | 34.16 | 34.58 | 34.58 | 34.62 | 34.09 | 29,800 |
July 15, 2025 | 34.21 | 33.88 | 33.88 | 34.41 | 33.88 | 59,156 |
July 14, 2025 | 33.95 | 34.3 | 34.3 | 34.35 | 33.86 | 54,747 |
July 11, 2025 | 34.51 | 33.86 | 33.86 | 34.62 | 33.49 | 43,449 |
July 10, 2025 | 34.75 | 34.67 | 34.67 | 34.76 | 34.37 | 21,032 |
July 09, 2025 | 34.56 | 34.76 | 34.76 | 34.76 | 34.32 | 47,700 |
July 08, 2025 | 34.74 | 34.41 | 34.41 | 34.9 | 34.32 | 133,000 |
July 07, 2025 | 34.2 | 34.43 | 34.43 | 34.64 | 34.17 | 35,700 |
July 03, 2025 | 34.48 | 34.58 | 34.58 | 35.44 | 34.27 | 101,378 |
July 02, 2025 | 33.81 | 34.3 | 34.3 | 34.3 | 33.81 | 39,700 |
July 01, 2025 | 34.02 | 33.77 | 33.77 | 34.22 | 33.66 | 19,732 |
June 30, 2025 | 33.98 | 34.22 | 34.22 | 34.23 | 33.86 | 44,128 |
June 27, 2025 | 33.85 | 33.73 | 33.73 | 34 | 33.6 | 41,529 |
June 26, 2025 | 33.31 | 33.83 | 33.83 | 33.9 | 33.23 | 78,600 |
June 25, 2025 | 33.74 | 33.24 | 33.24 | 33.8 | 33.14 | 52,010 |
June 24, 2025 | 32.96 | 33.74 | 33.74 | 33.75 | 32.6 | 45,240 |
June 23, 2025 | 32.03 | 32.57 | 32.57 | 32.58 | 31.77 | 23,800 |
June 20, 2025 | 32.27 | 32.09 | 32.09 | 32.38 | 32.02 | 33,600 |
June 18, 2025 | 31.8 | 32.1 | 32.1 | 32.24 | 31.57 | 35,300 |
June 17, 2025 | 31.87 | 31.63 | 31.63 | 32.02 | 31.48 | 36,100 |
June 16, 2025 | 31.62 | 32.16 | 32.16 | 32.19 | 31.62 | 29,800 |
June 13, 2025 | 31.45 | 31.25 | 31.25 | 31.66 | 31.17 | 46,447 |
June 12, 2025 | 32.14 | 32.09 | 32.09 | 32.39 | 32 | 18,300 |
June 11, 2025 | 32.45 | 32.34 | 32.34 | 32.69 | 32.24 | 21,486 |
June 10, 2025 | 32.46 | 32.45 | 32.45 | 32.49 | 32.2 | 18,721 |
June 09, 2025 | 31.33 | 32.46 | 32.46 | 32.64 | 31.33 | 25,326 |
June 06, 2025 | 31.92 | 32.21 | 32.21 | 32.25 | 31.92 | 22,831 |
June 05, 2025 | 31.68 | 31.63 | 31.63 | 32.24 | 31.52 | 36,716 |
June 04, 2025 | 31.35 | 31.65 | 31.65 | 31.69 | 31.35 | 59,748 |
June 03, 2025 | 30.83 | 31.2 | 31.2 | 31.2 | 30.65 | 42,733 |
June 02, 2025 | 30.46 | 30.86 | 30.86 | 30.91 | 30.3 | 20,800 |
May 30, 2025 | 30.5 | 30.62 | 30.62 | 30.78 | 30.3 | 9,614 |
May 29, 2025 | 30.89 | 30.65 | 30.65 | 30.89 | 30.47 | 19,346 |
May 28, 2025 | 30.89 | 30.59 | 30.59 | 30.89 | 30.54 | 38,529 |