33.73
+0.66(+2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 33.12 | 33.07 | 33.07 | 33.91 | 32.72 | 2.6M |
| August 14, 2025 | 32.82 | 33.1 | 33.1 | 33.34 | 32.68 | 2.46M |
| August 13, 2025 | 33.25 | 33.46 | 33.46 | 34.02 | 33.15 | 3.25M |
| August 12, 2025 | 31.92 | 32.84 | 32.84 | 33.14 | 31.88 | 2.66M |
| August 11, 2025 | 32.35 | 31.62 | 31.62 | 32.77 | 31.51 | 3.19M |
| August 08, 2025 | 32.41 | 32.29 | 32.29 | 32.96 | 32.05 | 3.22M |
| August 07, 2025 | 35.62 | 32.28 | 32.28 | 35.98 | 32.09 | 5.29M |
| August 06, 2025 | 33.03 | 33.37 | 33.37 | 33.59 | 31.93 | 4.63M |
| August 05, 2025 | 33.3 | 32.8 | 32.8 | 33.63 | 31.6 | 8.19M |
| August 04, 2025 | 36.94 | 36.18 | 36.18 | 37.17 | 36.01 | 2.88M |
| August 01, 2025 | 36.86 | 36.58 | 36.58 | 37.02 | 35.42 | 2.56M |
| July 31, 2025 | 38.9 | 37.39 | 37.39 | 38.95 | 37.21 | 1.64M |
| July 30, 2025 | 40.62 | 39.44 | 39.44 | 40.78 | 39.14 | 1.44M |
| July 29, 2025 | 40.99 | 40.34 | 40.34 | 41.31 | 40.28 | 1.67M |
| July 28, 2025 | 40.31 | 40.68 | 40.68 | 41.1 | 40.25 | 2.32M |
| July 25, 2025 | 39.11 | 39.98 | 39.98 | 40.1 | 38.57 | 1.81M |
| July 24, 2025 | 39.72 | 39.23 | 39.23 | 40 | 39.02 | 1.45M |
| July 23, 2025 | 39.86 | 40.13 | 40.13 | 40.17 | 39.38 | 1.23M |
| July 22, 2025 | 40.44 | 40.3 | 40.3 | 40.84 | 39.75 | 1.13M |
| July 21, 2025 | 40.62 | 40.58 | 40.58 | 41.69 | 40.54 | 1.21M |
| July 18, 2025 | 40.87 | 40.33 | 40.33 | 41.08 | 39.96 | 1.66M |
| July 17, 2025 | 40.11 | 40.45 | 40.45 | 40.76 | 39.79 | 1.49M |
| July 16, 2025 | 40.11 | 40.07 | 40.07 | 40.15 | 39.12 | 1.07M |
| July 15, 2025 | 40.96 | 40.26 | 40.26 | 41.16 | 40.06 | 1.85M |
| July 14, 2025 | 40.78 | 40.35 | 40.35 | 40.88 | 39.97 | 1.06M |
| July 11, 2025 | 40.74 | 41.23 | 41.23 | 41.75 | 40.74 | 1.19M |
| July 10, 2025 | 40.98 | 41.23 | 41.23 | 41.91 | 40.86 | 1.36M |
| July 09, 2025 | 41.59 | 40.99 | 40.99 | 42.27 | 40.32 | 1.68M |
| July 08, 2025 | 39.71 | 41.67 | 41.67 | 41.83 | 39.44 | 1.95M |
| July 07, 2025 | 39.34 | 38.95 | 38.95 | 39.57 | 38.71 | 1.6M |
| July 03, 2025 | 39.61 | 39.8 | 39.8 | 40.17 | 39.3 | 1.43M |
| July 02, 2025 | 39.27 | 39.55 | 39.55 | 39.65 | 38.76 | 1.67M |
| July 01, 2025 | 38.33 | 39.44 | 39.44 | 40.49 | 38.19 | 2.9M |
| June 30, 2025 | 38.5 | 38.2 | 38.2 | 38.55 | 38.01 | 1.21M |
| June 27, 2025 | 38.83 | 38.42 | 38.42 | 39.08 | 38.06 | 1.52M |
| June 26, 2025 | 38.74 | 38.77 | 38.77 | 38.85 | 38.43 | 1.17M |
| June 25, 2025 | 39.12 | 38.57 | 38.57 | 39.25 | 38 | 1.77M |
| June 24, 2025 | 38.87 | 39.09 | 39.09 | 39.42 | 38.77 | 1.35M |
| June 23, 2025 | 37.57 | 38.05 | 38.05 | 38.7 | 37.48 | 1.6M |
| June 20, 2025 | 37.65 | 37.47 | 37.47 | 37.86 | 36.37 | 3.91M |
| June 18, 2025 | 36.79 | 37.13 | 37.13 | 37.35 | 36.37 | 1.43M |
| June 17, 2025 | 37.36 | 36.6 | 36.6 | 37.59 | 36.49 | 1.58M |
| June 16, 2025 | 37.32 | 37.6 | 37.6 | 38 | 37.26 | 1.54M |
| June 13, 2025 | 37.04 | 36.72 | 36.72 | 37.55 | 36.67 | 1.31M |
| June 12, 2025 | 38.17 | 37.9 | 37.9 | 38.54 | 37.76 | 1.14M |
| June 11, 2025 | 39.65 | 38.55 | 38.55 | 39.8 | 38.14 | 1.21M |
| June 10, 2025 | 38.53 | 39.47 | 39.47 | 39.55 | 38.5 | 1.62M |
| June 09, 2025 | 38.06 | 38.39 | 38.39 | 39.16 | 37.99 | 1.81M |
| June 06, 2025 | 38.2 | 37.73 | 37.73 | 38.44 | 37.63 | 1.02M |
| June 05, 2025 | 37.89 | 37.51 | 37.51 | 38.41 | 37.45 | 1.1M |
| June 04, 2025 | 37.12 | 37.71 | 37.71 | 38.98 | 37.1 | 2.21M |
| June 03, 2025 | 35.83 | 36.87 | 36.87 | 36.91 | 35.5 | 1.43M |
| June 02, 2025 | 35.65 | 35.92 | 35.92 | 36.01 | 35.44 | 1.4M |
| May 30, 2025 | 36.7 | 35.8 | 35.8 | 36.96 | 35.47 | 1.33M |
| May 29, 2025 | 37.6 | 36.91 | 36.91 | 37.6 | 36.61 | 1.44M |
| May 28, 2025 | 37.34 | 36.74 | 36.74 | 37.39 | 36.68 | 1.34M |
| May 27, 2025 | 37.35 | 37.15 | 37.15 | 37.64 | 36.84 | 1.66M |
| May 23, 2025 | 36.34 | 36.55 | 36.55 | 36.77 | 36.09 | 1.48M |
| May 22, 2025 | 37.54 | 37.48 | 37.48 | 38.2 | 37.44 | 1.22M |
| May 21, 2025 | 38.85 | 37.75 | 37.75 | 39.02 | 37.68 | 1.59M |
