32.55
+0.38(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.2 | 32.3 | 32.3 | 32.34 | 32.13 | 4,645 |
| September 25, 2025 | 32.86 | 32.22 | 32.22 | 32.86 | 32 | 14,100 |
| September 24, 2025 | 32.9 | 32.74 | 32.74 | 32.92 | 32.1 | 7,900 |
| September 23, 2025 | 31.9 | 32.49 | 32.49 | 32.57 | 31.81 | 27,800 |
| September 22, 2025 | 32.04 | 31.89 | 31.89 | 33.22 | 31.76 | 32,800 |
| September 19, 2025 | 32.5 | 32 | 32 | 32.88 | 31.67 | 53,240 |
| September 18, 2025 | 31.99 | 32.4 | 32.4 | 32.4 | 31.52 | 8,900 |
| September 17, 2025 | 32.08 | 31.54 | 31.54 | 32.35 | 31.54 | 12,400 |
| September 16, 2025 | 31.54 | 31.77 | 31.77 | 31.77 | 31.54 | 5,105 |
| September 15, 2025 | 32.2 | 32.03 | 32.03 | 32.47 | 31.94 | 23,442 |
| September 12, 2025 | 31.76 | 32 | 32 | 32.18 | 31.76 | 14,913 |
| September 11, 2025 | 30.73 | 31.76 | 31.76 | 32.17 | 30.73 | 27,235 |
| September 10, 2025 | 31.61 | 31.75 | 31.75 | 32 | 31.45 | 4,522 |
| September 09, 2025 | 32.37 | 31.87 | 31.87 | 32.41 | 31.83 | 10,400 |
| September 08, 2025 | 32.55 | 32.41 | 32.41 | 32.55 | 32.23 | 4,406 |
| September 05, 2025 | 32.51 | 32.63 | 32.63 | 32.63 | 32.31 | 7,948 |
| September 04, 2025 | 31.73 | 32.35 | 32.35 | 32.35 | 31.73 | 8,943 |
| September 03, 2025 | 31.35 | 31.51 | 31.51 | 31.83 | 31.29 | 25,426 |
| September 02, 2025 | 31.76 | 31.72 | 31.72 | 32.03 | 31.68 | 11,538 |
| August 29, 2025 | 32.08 | 32 | 32 | 32.9 | 31.57 | 48,920 |
| August 28, 2025 | 31.59 | 31.9 | 31.9 | 32.48 | 30.79 | 23,545 |
| August 27, 2025 | 32.25 | 31.84 | 31.84 | 32.33 | 31.55 | 15,500 |
| August 26, 2025 | 30.82 | 31.9 | 31.9 | 31.96 | 30.82 | 17,506 |
| August 25, 2025 | 30.42 | 30.41 | 30.41 | 30.83 | 30.28 | 35,700 |
| August 22, 2025 | 29.21 | 30.43 | 30.43 | 30.43 | 29.21 | 37,009 |
| August 21, 2025 | 29.25 | 29.34 | 29.34 | 29.58 | 29.07 | 37,800 |
| August 20, 2025 | 29.31 | 29.28 | 29.28 | 29.59 | 28.67 | 48,409 |
| August 19, 2025 | 29.47 | 29.2 | 29.2 | 29.47 | 28.87 | 23,300 |
| August 18, 2025 | 29.72 | 29.43 | 29.43 | 29.88 | 29.36 | 31,846 |
| August 15, 2025 | 29.76 | 29.61 | 29.61 | 30.21 | 29.36 | 53,513 |
| August 14, 2025 | 29.59 | 29.59 | 29.59 | 30.25 | 29.48 | 66,023 |
| August 13, 2025 | 29.45 | 29.94 | 29.94 | 30.59 | 29.45 | 142,700 |
| August 12, 2025 | 28.38 | 30 | 30 | 30.25 | 28.3 | 87,900 |
| August 11, 2025 | 28.3 | 28.47 | 28.47 | 28.5 | 28.13 | 15,600 |
| August 08, 2025 | 27.69 | 28.22 | 28.22 | 28.5 | 27.69 | 39,000 |
| August 07, 2025 | 27.65 | 27.36 | 27.36 | 27.69 | 27.36 | 38,126 |
| August 06, 2025 | 27.46 | 27.52 | 27.52 | 27.97 | 27.27 | 80,900 |
| August 05, 2025 | 27.53 | 27.59 | 27.59 | 27.83 | 27.16 | 25,317 |
| August 04, 2025 | 27.79 | 27.54 | 27.54 | 28.11 | 27.12 | 145,010 |
| August 01, 2025 | 27.55 | 27.52 | 27.52 | 28.24 | 27.28 | 106,279 |
| July 31, 2025 | 28.3 | 27.73 | 27.73 | 28.3 | 27.32 | 142,612 |
| July 30, 2025 | 27.82 | 28.05 | 28.05 | 28.99 | 27.5 | 160,272 |
| July 29, 2025 | 27.9 | 27.8 | 27.8 | 28.43 | 27.11 | 136,700 |
| July 28, 2025 | 27.69 | 27.79 | 27.79 | 28.49 | 27.14 | 141,300 |
| July 25, 2025 | 27.6 | 27.7 | 27.7 | 28.3 | 27.02 | 90,302 |
| July 24, 2025 | 28.01 | 27.06 | 27.06 | 28.5 | 26.7 | 147,439 |
| July 23, 2025 | 27.4 | 28 | 28 | 28.2 | 26.79 | 79,500 |
| July 22, 2025 | 26.9 | 26.79 | 26.79 | 27.1 | 26.79 | 12,100 |
| July 21, 2025 | 26.68 | 26.9 | 26.9 | 27 | 26.68 | 6,812 |
| July 18, 2025 | 27.07 | 26.63 | 26.63 | 27.11 | 26.46 | 8,600 |
| July 17, 2025 | 26.98 | 26.81 | 26.81 | 27.15 | 26.71 | 8,600 |
| July 16, 2025 | 26.99 | 27.36 | 27.36 | 27.36 | 26.62 | 8,000 |
| July 15, 2025 | 27.61 | 26.81 | 26.81 | 27.61 | 26.81 | 10,000 |
| July 14, 2025 | 27.64 | 27.56 | 27.56 | 27.7 | 27.54 | 5,461 |
| July 11, 2025 | 28.05 | 27.63 | 27.63 | 28.05 | 27.63 | 4,414 |
| July 10, 2025 | 28.19 | 28.25 | 28.25 | 28.25 | 28.04 | 4,831 |
| July 09, 2025 | 28.06 | 28.22 | 28.22 | 28.45 | 28.06 | 4,800 |
| July 08, 2025 | 28.48 | 28.03 | 28.03 | 28.48 | 27.89 | 14,311 |
| July 07, 2025 | 28.6 | 28.16 | 28.16 | 28.6 | 28.12 | 11,900 |
| July 03, 2025 | 28.33 | 28.25 | 28.25 | 28.5 | 28.16 | 9,749 |
