33.84
+0.435(+1.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.98 | 33.84 | 33.84 | 33.98 | 33.84 | 4 |
September 04, 2025 | 33.33 | 33.4 | 33.4 | 33.4 | 33.26 | 0 |
September 03, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0 |
September 02, 2025 | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 3 |
September 01, 2025 | 33.61 | 33.57 | 33.57 | 33.73 | 33.57 | 5 |
August 29, 2025 | 33.53 | 33.55 | 33.55 | 33.55 | 33.53 | 2 |
August 28, 2025 | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | 0 |
August 27, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0 |
August 26, 2025 | 34.03 | 33.85 | 33.85 | 34.03 | 33.85 | 0 |
August 22, 2025 | 34.15 | 34.14 | 34.14 | 34.15 | 34.14 | 23 |
August 21, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0 |
August 20, 2025 | 33.5 | 33.52 | 33.52 | 33.52 | 33.37 | 30 |
August 19, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0 |
August 18, 2025 | 33.87 | 33.76 | 33.76 | 33.87 | 33.68 | 3 |
August 15, 2025 | 33.78 | 33.65 | 33.65 | 33.78 | 33.62 | 272 |
August 14, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0 |
August 13, 2025 | 34.01 | 33.99 | 33.99 | 34.01 | 33.99 | 16 |
August 12, 2025 | 33.31 | 33.5 | 33.5 | 33.5 | 33.26 | 762 |
August 11, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0 |
August 08, 2025 | 33.35 | 33.29 | 33.29 | 33.35 | 33.29 | 0 |
August 07, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0 |
August 06, 2025 | 32.98 | 32.94 | 32.94 | 32.98 | 32.94 | 72 |
August 05, 2025 | 33.01 | 32.95 | 32.95 | 33.04 | 32.85 | 1,951 |
August 04, 2025 | 32.92 | 32.91 | 32.91 | 32.95 | 32.91 | 2,444 |
August 01, 2025 | 32.49 | 32.5 | 32.5 | 32.6 | 32.48 | 10 |
July 31, 2025 | 33.12 | 32.89 | 32.89 | 33.12 | 32.89 | 2 |
July 30, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0 |
July 29, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0 |
July 28, 2025 | 33.28 | 33.27 | 33.27 | 33.28 | 33.27 | 3 |
July 25, 2025 | 33.36 | 33.27 | 33.27 | 33.36 | 33.27 | 1,239 |
July 24, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0 |
July 23, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0 |
July 22, 2025 | 33.2 | 33.24 | 33.24 | 33.24 | 33.18 | 395 |
July 21, 2025 | 33.14 | 33.41 | 33.41 | 33.41 | 33.14 | 5 |
July 18, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0 |
July 17, 2025 | 33.04 | 33.15 | 33.15 | 33.15 | 33.04 | 0 |
July 16, 2025 | 33 | 33.01 | 33.01 | 33.01 | 32.85 | 4 |
July 15, 2025 | 32.91 | 32.91 | 32.91 | 32.97 | 32.7 | 57 |
July 14, 2025 | 32.62 | 32.66 | 32.66 | 32.69 | 32.62 | 5 |
July 11, 2025 | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0 |
July 10, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0 |
July 09, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0 |
July 08, 2025 | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0 |
July 07, 2025 | 32.55 | 32.58 | 32.58 | 32.58 | 32.49 | 0 |
July 04, 2025 | 32.66 | 32.62 | 32.62 | 32.66 | 32.62 | 8 |
July 03, 2025 | 32.84 | 32.92 | 32.92 | 32.92 | 32.83 | 602 |
July 02, 2025 | 32.68 | 32.65 | 32.65 | 32.68 | 32.65 | 1 |
July 01, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0 |
June 30, 2025 | 32.49 | 32.45 | 32.45 | 32.49 | 32.4 | 1 |
June 27, 2025 | 32.92 | 32.6 | 32.6 | 32.92 | 32.49 | 2,512 |
June 26, 2025 | 32.52 | 32.92 | 32.92 | 32.92 | 32.49 | 1,295 |
June 25, 2025 | 32.38 | 32.55 | 32.55 | 32.55 | 32.35 | 1,974 |
June 24, 2025 | 32.56 | 32.53 | 32.53 | 32.73 | 32.49 | 1,524 |
June 23, 2025 | 31.69 | 31.59 | 31.59 | 31.69 | 31.59 | 0 |
June 20, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0 |
June 19, 2025 | 31.54 | 31.23 | 31.23 | 31.54 | 31.23 | 733 |
June 18, 2025 | 31.61 | 31.76 | 31.76 | 31.76 | 31.61 | 0 |
June 17, 2025 | 31.63 | 31.86 | 31.86 | 31.86 | 31.63 | 1,475 |
June 16, 2025 | 32.16 | 32.21 | 32.21 | 32.21 | 32.16 | 118 |
June 13, 2025 | 31.68 | 31.81 | 31.81 | 31.81 | 31.68 | 2,300 |