33.24
+0.3775(+1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.4 | 32.85 | 32.85 | 33.4 | 32.74 | 10,800 |
September 25, 2025 | 33 | 32.81 | 32.81 | 33.08 | 32.66 | 32,651 |
September 24, 2025 | 33.26 | 33.12 | 33.12 | 33.29 | 33.12 | 5,390 |
September 23, 2025 | 33.91 | 33.42 | 33.42 | 33.91 | 33.37 | 8,329 |
September 22, 2025 | 33.25 | 33.35 | 33.35 | 33.38 | 33.15 | 7,323 |
September 19, 2025 | 32.95 | 33.07 | 33.07 | 33.13 | 32.95 | 10,198 |
September 18, 2025 | 33.1 | 33.12 | 33.12 | 33.57 | 33 | 5,774 |
September 17, 2025 | 33 | 32.92 | 32.92 | 33.1 | 32.87 | 6,065 |
September 16, 2025 | 33.31 | 33.05 | 33.05 | 33.31 | 33.03 | 3,857 |
September 15, 2025 | 33.06 | 33.01 | 33.01 | 33.06 | 32.84 | 15,432 |
September 12, 2025 | 32.78 | 32.8 | 32.8 | 32.93 | 32.78 | 1,156 |
September 11, 2025 | 32.62 | 32.74 | 32.74 | 32.78 | 32.62 | 2,528 |
September 10, 2025 | 32.63 | 32.66 | 32.66 | 32.73 | 32.57 | 4,090 |
September 09, 2025 | 32.47 | 32.34 | 32.34 | 32.52 | 32.34 | 9,438 |
September 08, 2025 | 32.32 | 32.47 | 32.47 | 32.51 | 32.32 | 3,749 |
September 05, 2025 | 32.14 | 32.21 | 32.21 | 32.46 | 32.1 | 5,173 |
September 04, 2025 | 32.02 | 32.06 | 32.06 | 32.09 | 31.96 | 13,020 |
September 03, 2025 | 31.84 | 31.96 | 31.96 | 32.01 | 31.77 | 11,398 |
September 02, 2025 | 32 | 31.52 | 31.52 | 32 | 31.52 | 13,802 |
September 01, 2025 | 32.15 | 32.01 | 32.01 | 32.15 | 31.98 | 7,449 |
August 29, 2025 | 32.23 | 31.94 | 31.94 | 32.34 | 31.94 | 3,572 |
August 28, 2025 | 32.34 | 32.13 | 32.13 | 32.34 | 32.08 | 6,099 |
August 27, 2025 | 31.95 | 32.07 | 32.07 | 32.22 | 31.95 | 2,436 |
August 26, 2025 | 32.03 | 31.93 | 31.93 | 32.03 | 31.86 | 35,170 |
August 22, 2025 | 31.43 | 32.09 | 32.09 | 32.14 | 31.43 | 5,761 |
August 21, 2025 | 31.77 | 31.52 | 31.52 | 31.77 | 31.52 | 15,311 |
August 20, 2025 | 31.9 | 31.58 | 31.58 | 31.9 | 31.48 | 6,260 |
August 19, 2025 | 32.03 | 31.93 | 31.93 | 32.06 | 31.93 | 2,952 |
August 18, 2025 | 32.22 | 32.02 | 32.02 | 32.22 | 31.97 | 2,133 |
August 15, 2025 | 32.56 | 32.02 | 32.02 | 32.56 | 32 | 19,533 |
August 14, 2025 | 32.6 | 32.03 | 32.03 | 32.6 | 32 | 616 |
August 13, 2025 | 31.95 | 32.01 | 32.01 | 32.14 | 31.95 | 1,566 |
August 12, 2025 | 31.65 | 31.83 | 31.83 | 31.83 | 31.59 | 15,022 |
August 11, 2025 | 31.91 | 31.67 | 31.67 | 31.91 | 31.64 | 8,089 |
August 08, 2025 | 31.52 | 31.67 | 31.67 | 31.75 | 31.51 | 20,866 |
August 07, 2025 | 31.58 | 31.57 | 31.57 | 31.85 | 31.49 | 51,918 |
August 06, 2025 | 31.5 | 31.57 | 31.57 | 31.57 | 31.22 | 286,047 |
August 05, 2025 | 31.52 | 31.42 | 31.42 | 31.56 | 31.29 | 6,871 |
August 04, 2025 | 31.31 | 31.4 | 31.4 | 31.4 | 30.99 | 6,261 |
August 01, 2025 | 31.56 | 30.87 | 30.87 | 31.56 | 30.87 | 10,671 |
July 31, 2025 | 31.95 | 31.73 | 31.73 | 31.99 | 31.7 | 10,570 |
July 30, 2025 | 31.95 | 31.51 | 31.51 | 31.95 | 31.5 | 20,348 |
July 29, 2025 | 31.57 | 31.64 | 31.64 | 31.92 | 31.57 | 1,483 |
July 28, 2025 | 31.86 | 31.7 | 31.7 | 32 | 31.7 | 6,419 |
July 25, 2025 | 31.76 | 31.74 | 31.74 | 31.82 | 31.63 | 6,756 |
July 24, 2025 | 31.58 | 31.76 | 31.76 | 31.76 | 31.57 | 9,448 |
July 23, 2025 | 31.56 | 31.44 | 31.44 | 31.56 | 31.34 | 19,807 |
July 22, 2025 | 31.38 | 31.15 | 31.15 | 31.38 | 31.1 | 56,141 |
July 21, 2025 | 31.18 | 31.36 | 31.36 | 31.36 | 31.18 | 2,213 |
July 18, 2025 | 31.23 | 31.17 | 31.17 | 31.24 | 31.1 | 3,233 |
July 17, 2025 | 31.22 | 31.15 | 31.15 | 31.22 | 30.97 | 6,964 |
July 16, 2025 | 31.02 | 30.79 | 30.79 | 31.02 | 30.79 | 20,976 |
July 15, 2025 | 31.14 | 31.04 | 31.04 | 31.23 | 30.99 | 4,542 |
July 14, 2025 | 30.99 | 30.98 | 30.98 | 30.99 | 30.8 | 18,149 |
July 11, 2025 | 31.07 | 30.88 | 30.88 | 31.07 | 30.88 | 21,130 |
July 10, 2025 | 31.2 | 31.08 | 31.08 | 31.2 | 30.94 | 16,750 |
July 09, 2025 | 30.9 | 30.89 | 30.89 | 31.08 | 30.81 | 4,426 |
July 08, 2025 | 30.89 | 30.86 | 30.86 | 30.89 | 30.81 | 11,723 |
July 07, 2025 | 31.5 | 30.87 | 30.87 | 31.5 | 30.86 | 20,327 |
July 04, 2025 | 30.98 | 30.91 | 30.91 | 30.98 | 30.84 | 1,092 |