33.28
+1.62(+5.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 31.88 | 33.28 | 33.28 | 33.33 | 31.65 | 1.24M |
| August 21, 2025 | 31.37 | 31.66 | 31.66 | 31.8 | 30.73 | 1.89M |
| August 20, 2025 | 31.81 | 31.84 | 31.84 | 32.87 | 31.54 | 1.47M |
| August 19, 2025 | 32.2 | 31.59 | 31.59 | 32.65 | 31.35 | 1.55M |
| August 18, 2025 | 30.76 | 32.55 | 32.55 | 32.75 | 30.76 | 2.12M |
| August 15, 2025 | 30.65 | 30.81 | 30.81 | 30.99 | 30.22 | 2.2M |
| August 14, 2025 | 31.04 | 30.6 | 30.6 | 31.72 | 30.26 | 3.32M |
| August 13, 2025 | 36.93 | 31.06 | 31.06 | 37.05 | 30.01 | 6.05M |
| August 12, 2025 | 33.41 | 33.97 | 33.97 | 34.02 | 32.75 | 3.04M |
| August 11, 2025 | 34.8 | 32.78 | 32.78 | 34.8 | 32.54 | 2.63M |
| August 08, 2025 | 35.18 | 34.7 | 34.7 | 35.48 | 34.5 | 1.73M |
| August 07, 2025 | 34.81 | 35.17 | 35.17 | 35.97 | 34.79 | 2.2M |
| August 06, 2025 | 32.91 | 34.81 | 34.81 | 34.91 | 32.91 | 1.77M |
| August 05, 2025 | 32.59 | 32.58 | 32.58 | 32.88 | 31.95 | 1.1M |
| August 04, 2025 | 32.03 | 32.35 | 32.35 | 32.35 | 31.81 | 1.02M |
| August 01, 2025 | 32.39 | 31.42 | 31.42 | 32.48 | 31.11 | 1.61M |
| July 31, 2025 | 33.49 | 33.15 | 33.15 | 33.5 | 32.08 | 1.56M |
| July 30, 2025 | 34.2 | 33.21 | 33.21 | 34.5 | 33.07 | 959,343 |
| July 29, 2025 | 34.67 | 34.18 | 34.18 | 34.81 | 33.63 | 943,242 |
| July 28, 2025 | 34.92 | 34.61 | 34.61 | 35.3 | 34.57 | 993,229 |
| July 25, 2025 | 34.48 | 34.69 | 34.69 | 34.91 | 34.37 | 706,536 |
| July 24, 2025 | 34.92 | 34.27 | 34.27 | 35 | 34.02 | 901,549 |
| July 23, 2025 | 34.61 | 34.84 | 34.84 | 35 | 34.02 | 795,972 |
| July 22, 2025 | 34.48 | 34.4 | 34.4 | 34.78 | 33.6 | 753,648 |
| July 21, 2025 | 33.63 | 34.35 | 34.35 | 35.02 | 33.52 | 1.51M |
| July 18, 2025 | 33.85 | 33.45 | 33.45 | 34 | 32.82 | 2.34M |
| July 17, 2025 | 33.53 | 33.58 | 33.58 | 34 | 33.31 | 2.27M |
| July 16, 2025 | 32.22 | 33.3 | 33.3 | 33.5 | 31.9 | 1.09M |
| July 15, 2025 | 33.57 | 32.19 | 32.19 | 33.81 | 32.12 | 1.61M |
| July 14, 2025 | 32.82 | 33.25 | 33.25 | 33.78 | 32.67 | 1.05M |
| July 11, 2025 | 33.21 | 32.99 | 32.99 | 33.6 | 32.86 | 943,771 |
| July 10, 2025 | 33.79 | 33.44 | 33.44 | 34.2 | 33.07 | 1.18M |
| July 09, 2025 | 32.94 | 33.76 | 33.76 | 33.78 | 32.61 | 1.47M |
| July 08, 2025 | 33.41 | 32.84 | 32.84 | 33.68 | 32.55 | 1.68M |
| July 07, 2025 | 33.05 | 33.17 | 33.17 | 33.38 | 32.42 | 1.97M |
| July 03, 2025 | 33.08 | 33.37 | 33.37 | 33.7 | 33 | 1.14M |
| July 02, 2025 | 32.88 | 32.8 | 32.8 | 32.94 | 32.07 | 1.3M |
| July 01, 2025 | 33.4 | 32.85 | 32.85 | 33.74 | 32.75 | 1.43M |
| June 30, 2025 | 33.01 | 33.54 | 33.54 | 33.64 | 32.78 | 2.71M |
| June 27, 2025 | 32.71 | 32.82 | 32.82 | 33.15 | 32.17 | 1.2M |
| June 26, 2025 | 32.08 | 32.46 | 32.46 | 32.48 | 31.43 | 970,601 |
| June 25, 2025 | 32.63 | 32.08 | 32.08 | 32.89 | 31.99 | 1.34M |
| June 24, 2025 | 31.97 | 32.36 | 32.36 | 32.71 | 31.87 | 2.04M |
| June 23, 2025 | 31 | 31.35 | 31.35 | 31.6 | 30.63 | 1.24M |
| June 20, 2025 | 31.64 | 31.21 | 31.21 | 31.87 | 31.12 | 1.03M |
| June 18, 2025 | 31.21 | 31.48 | 31.48 | 31.69 | 30.98 | 1.23M |
| June 17, 2025 | 31.31 | 31.16 | 31.16 | 31.85 | 31.11 | 1.37M |
| June 16, 2025 | 32.3 | 31.41 | 31.41 | 32.44 | 31.33 | 3.94M |
| June 13, 2025 | 32.46 | 31.97 | 31.97 | 33.13 | 31.82 | 1.39M |
| June 12, 2025 | 33.63 | 33.26 | 33.26 | 34.04 | 33.12 | 930,274 |
| June 11, 2025 | 34.18 | 33.87 | 33.87 | 34.66 | 33.67 | 822,700 |
| June 10, 2025 | 34.46 | 34.12 | 34.12 | 34.46 | 33.74 | 941,201 |
| June 09, 2025 | 35.21 | 34.33 | 34.33 | 35.3 | 34.04 | 788,533 |
| June 06, 2025 | 34.83 | 34.59 | 34.59 | 35.26 | 34.37 | 1.2M |
| June 05, 2025 | 34 | 34.56 | 34.56 | 35.55 | 33.84 | 2.77M |
| June 04, 2025 | 33.61 | 33.9 | 33.9 | 34.31 | 33.55 | 1.76M |
| June 03, 2025 | 32.2 | 32.91 | 32.91 | 33.6 | 31.72 | 3.8M |
| June 02, 2025 | 31.31 | 32.2 | 32.2 | 32.43 | 30.42 | 2.71M |
| May 30, 2025 | 30.91 | 31.87 | 31.87 | 31.91 | 30.87 | 12.65M |
| May 29, 2025 | 32.39 | 31.4 | 31.4 | 32.62 | 31.29 | 3.01M |