32.90
+0.475(+1.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 32.91 | 32.87 | 32.87 | 32.92 | 32.86 | 6,158 |
September 05, 2025 | 32.52 | 32.42 | 32.42 | 32.53 | 32.35 | 1,139 |
September 04, 2025 | 31.86 | 31.84 | 31.84 | 31.9 | 31.75 | 10,818 |
September 03, 2025 | 32.35 | 32.44 | 32.44 | 32.44 | 32.34 | 196 |
September 02, 2025 | 32.57 | 32.48 | 32.48 | 32.57 | 32.16 | 15,442 |
September 01, 2025 | 32.67 | 32.56 | 32.56 | 32.74 | 32.56 | 3,001 |
August 29, 2025 | 32 | 32.39 | 32.39 | 32.41 | 31.98 | 11,798 |
August 28, 2025 | 31.98 | 31.93 | 31.93 | 31.98 | 31.93 | 4,007 |
August 27, 2025 | 32.06 | 31.69 | 31.69 | 32.06 | 31.65 | 4,725 |
August 26, 2025 | 32.66 | 32.64 | 32.64 | 32.72 | 32.56 | 22,336 |
August 22, 2025 | 32.07 | 32.51 | 32.51 | 32.51 | 32.07 | 188 |
August 21, 2025 | 31.49 | 31.74 | 31.74 | 31.75 | 31.49 | 101,737 |
August 20, 2025 | 31.58 | 31.57 | 31.57 | 31.61 | 31.53 | 6,580 |
August 19, 2025 | 31.61 | 31.49 | 31.49 | 31.65 | 31.45 | 241,868 |
August 18, 2025 | 31.71 | 31.67 | 31.67 | 31.76 | 31.64 | 62,419 |
August 15, 2025 | 31.5 | 31.46 | 31.46 | 31.54 | 31.46 | 162,579 |
August 14, 2025 | 31.52 | 31.29 | 31.29 | 31.57 | 31.29 | 434,354 |
August 13, 2025 | 31.44 | 31.75 | 31.75 | 31.84 | 31.44 | 984,972 |
August 12, 2025 | 30.66 | 30.95 | 30.95 | 30.97 | 30.66 | 1,106 |
August 11, 2025 | 30.68 | 30.62 | 30.62 | 30.75 | 30.62 | 1,500 |
August 08, 2025 | 30.65 | 30.71 | 30.71 | 30.71 | 30.65 | 101 |
August 07, 2025 | 30.83 | 30.75 | 30.75 | 30.9 | 30.74 | 1,689 |
August 06, 2025 | 30.78 | 30.66 | 30.66 | 30.78 | 30.66 | 21,416 |
August 05, 2025 | 30.54 | 30.61 | 30.61 | 30.65 | 30.54 | 6,765 |
August 04, 2025 | 30.39 | 30.28 | 30.28 | 30.44 | 30.28 | 7,725 |
August 01, 2025 | 29.95 | 29.81 | 29.81 | 29.95 | 29.81 | 584 |
July 31, 2025 | 30.45 | 30.4 | 30.4 | 30.45 | 30.3 | 5,582 |
July 30, 2025 | 30.93 | 30.72 | 30.72 | 30.96 | 30.72 | 46,421 |
July 29, 2025 | 31.12 | 31.08 | 31.08 | 31.21 | 31.08 | 32,214 |
July 28, 2025 | 31.2 | 31.12 | 31.12 | 31.24 | 31.08 | 35,595 |
July 25, 2025 | 31.07 | 31.01 | 31.01 | 31.07 | 30.98 | 454 |
July 24, 2025 | 31.39 | 31.27 | 31.27 | 31.43 | 31.27 | 1,197 |
July 23, 2025 | 31.14 | 31.17 | 31.17 | 31.21 | 31.13 | 11,427 |
July 22, 2025 | 30.62 | 30.82 | 30.82 | 30.82 | 30.59 | 13,608 |
July 21, 2025 | 30.57 | 30.64 | 30.64 | 30.64 | 30.45 | 881 |
July 18, 2025 | 30.28 | 30.45 | 30.45 | 30.52 | 30.28 | 11,193 |
July 17, 2025 | 29.79 | 30.03 | 30.03 | 30.04 | 29.79 | 309 |
July 16, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0 |
July 15, 2025 | 29.64 | 29.73 | 29.73 | 29.78 | 29.64 | 135,066 |
July 14, 2025 | 29.38 | 29.34 | 29.34 | 29.38 | 29.31 | 128 |
July 11, 2025 | 29.28 | 29.13 | 29.13 | 29.28 | 29.13 | 4,869 |
July 10, 2025 | 28.95 | 28.98 | 28.98 | 29.14 | 28.95 | 2,174 |
July 09, 2025 | 28.94 | 28.82 | 28.82 | 28.97 | 28.82 | 2,409 |
July 08, 2025 | 29.13 | 29.16 | 29.16 | 29.2 | 29.13 | 770 |
July 07, 2025 | 28.82 | 29 | 29 | 29.02 | 28.82 | 1,087 |
July 04, 2025 | 28.85 | 28.86 | 28.86 | 28.88 | 28.8 | 411 |
July 03, 2025 | 28.97 | 28.91 | 28.91 | 28.97 | 28.88 | 2,653 |
July 02, 2025 | 29.03 | 28.98 | 28.98 | 29.03 | 28.97 | 4,184 |
July 01, 2025 | 29.09 | 29.12 | 29.12 | 29.26 | 29.04 | 9,616 |
June 30, 2025 | 29.06 | 28.99 | 28.99 | 29.06 | 28.9 | 7,021 |
June 27, 2025 | 29.15 | 29.14 | 29.14 | 29.16 | 29.08 | 4,538 |
June 26, 2025 | 29.28 | 29.3 | 29.3 | 29.3 | 29.25 | 4,478 |
June 25, 2025 | 29.38 | 29.28 | 29.28 | 29.49 | 29.28 | 5,736 |
June 24, 2025 | 28.99 | 29.19 | 29.19 | 29.21 | 28.99 | 4,644 |
June 23, 2025 | 28.4 | 28.45 | 28.45 | 28.45 | 28.4 | 20 |
June 20, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0 |
June 19, 2025 | 28.13 | 27.95 | 27.95 | 28.13 | 27.95 | 4,425 |
June 18, 2025 | 28.56 | 28.53 | 28.53 | 28.58 | 28.53 | 1,719 |
June 17, 2025 | 28.9 | 28.85 | 28.85 | 28.9 | 28.85 | 754,565 |
June 16, 2025 | 29.07 | 29.07 | 29.07 | 29.2 | 28.96 | 822,914 |