33.88
+0.345(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 32.75 | 33.53 | 33.53 | 33.7 | 32.41 | 3.78M |
| August 14, 2025 | 32.42 | 32.22 | 32.22 | 32.58 | 31.68 | 6.17M |
| August 13, 2025 | 32.82 | 33 | 33 | 33.09 | 32.31 | 6.85M |
| August 12, 2025 | 32.71 | 32.69 | 32.69 | 33 | 32.06 | 5.2M |
| August 11, 2025 | 33.98 | 32.5 | 32.5 | 34.42 | 32.36 | 7.18M |
| August 08, 2025 | 34.61 | 33.74 | 33.74 | 35.1 | 33.7 | 4.81M |
| August 07, 2025 | 37.23 | 34.58 | 34.58 | 37.4 | 34.08 | 7.47M |
| August 06, 2025 | 36.21 | 36.77 | 36.77 | 36.87 | 35.85 | 4.09M |
| August 05, 2025 | 37.77 | 35.91 | 35.91 | 37.83 | 35.75 | 4.88M |
| August 04, 2025 | 36.44 | 37.6 | 37.6 | 37.86 | 36.44 | 2.63M |
| August 01, 2025 | 37.26 | 36.01 | 36.01 | 37.33 | 35.56 | 4.42M |
| July 31, 2025 | 39.11 | 38.03 | 38.03 | 39.42 | 37.87 | 2.66M |
| July 30, 2025 | 39.41 | 38.53 | 38.53 | 39.66 | 38.39 | 4.67M |
| July 29, 2025 | 40.08 | 39.24 | 39.24 | 40.29 | 38.32 | 3.24M |
| July 28, 2025 | 39.1 | 39.66 | 39.66 | 40.78 | 38.85 | 6.83M |
| July 25, 2025 | 38.35 | 38.99 | 38.99 | 39.01 | 37.77 | 1.99M |
| July 24, 2025 | 38.51 | 38.12 | 38.12 | 38.76 | 38 | 2.91M |
| July 23, 2025 | 38.02 | 38.61 | 38.61 | 39.08 | 37.69 | 2.74M |
| July 22, 2025 | 38.29 | 37.77 | 37.77 | 38.32 | 37.53 | 4.11M |
| July 21, 2025 | 39.47 | 38.15 | 38.15 | 39.55 | 38.15 | 6.13M |
| July 18, 2025 | 38.34 | 39.24 | 39.24 | 39.27 | 37.88 | 4.42M |
| July 17, 2025 | 37.99 | 38.15 | 38.15 | 38.48 | 37.73 | 3.19M |
| July 16, 2025 | 37.82 | 37.99 | 37.99 | 37.99 | 36.8 | 3.06M |
| July 15, 2025 | 37.93 | 37.62 | 37.62 | 38.05 | 37.13 | 3.03M |
| July 14, 2025 | 37.3 | 37.56 | 37.56 | 37.73 | 36.88 | 4.65M |
| July 11, 2025 | 37.69 | 37.39 | 37.39 | 37.89 | 36.86 | 4.12M |
| July 10, 2025 | 39.4 | 37.69 | 37.69 | 39.53 | 37.63 | 4.7M |
| July 09, 2025 | 38.98 | 39.28 | 39.28 | 39.61 | 38.68 | 4.2M |
| July 08, 2025 | 39.3 | 38.58 | 38.58 | 39.35 | 38.46 | 4.66M |
| July 07, 2025 | 39.04 | 39.08 | 39.08 | 39.27 | 38.53 | 4.01M |
| July 03, 2025 | 38.5 | 39.11 | 39.11 | 39.52 | 38.4 | 4.25M |
| July 02, 2025 | 38.97 | 38.38 | 38.38 | 39.16 | 37.95 | 6.67M |
| July 01, 2025 | 39.74 | 39.16 | 39.16 | 40.05 | 38.21 | 5.53M |
| June 30, 2025 | 40.02 | 39.78 | 39.78 | 40.18 | 38.99 | 7.6M |
| June 27, 2025 | 39.52 | 39.6 | 39.6 | 40.59 | 39.16 | 29.77M |
| June 26, 2025 | 39.62 | 39.72 | 39.72 | 40.01 | 38.47 | 5.72M |
| June 25, 2025 | 40.63 | 38.65 | 38.65 | 41.04 | 38.65 | 8.03M |
| June 24, 2025 | 39.82 | 40.28 | 40.28 | 40.35 | 39.01 | 7.6M |
| June 23, 2025 | 39.09 | 39.23 | 39.23 | 39.72 | 38.04 | 6.29M |
| June 20, 2025 | 38.62 | 39.17 | 39.17 | 39.36 | 38.16 | 10.9M |
| June 18, 2025 | 38.05 | 38.69 | 38.69 | 39.39 | 37.8 | 7.72M |
| June 17, 2025 | 38.77 | 38.22 | 38.22 | 39.02 | 38.1 | 6.78M |
| June 16, 2025 | 39.41 | 39.12 | 39.12 | 39.64 | 38.62 | 8.02M |
| June 13, 2025 | 39.75 | 39.21 | 39.21 | 40.23 | 38.74 | 5.49M |
| June 12, 2025 | 41.06 | 40.69 | 40.69 | 41.3 | 40.08 | 9.47M |
| June 11, 2025 | 41.54 | 42.34 | 42.34 | 42.89 | 41 | 7.96M |
| June 10, 2025 | 40.62 | 41.94 | 41.94 | 42.23 | 39.21 | 18.68M |
| June 09, 2025 | 45.11 | 44.69 | 44.69 | 45.43 | 44.31 | 5.08M |
| June 06, 2025 | 42.75 | 45.1 | 45.1 | 45.82 | 41.6 | 14.85M |
| June 05, 2025 | 47.4 | 47.25 | 47.25 | 48.41 | 46.89 | 8.16M |
| June 04, 2025 | 46.06 | 46.73 | 46.73 | 47.01 | 45.92 | 4.44M |
| June 03, 2025 | 46.55 | 45.87 | 45.87 | 46.92 | 45.56 | 4.33M |
| June 02, 2025 | 46.52 | 46.64 | 46.64 | 47.54 | 45.64 | 3.9M |
| May 30, 2025 | 45.42 | 46.54 | 46.54 | 46.68 | 45.15 | 6.67M |
| May 29, 2025 | 46.69 | 45.78 | 45.78 | 46.78 | 45.37 | 2.82M |
| May 28, 2025 | 46.86 | 46.48 | 46.48 | 47.1 | 46.06 | 3.03M |
| May 27, 2025 | 46.41 | 46.79 | 46.79 | 47.07 | 45.86 | 2.37M |
| May 23, 2025 | 45.16 | 45.5 | 45.5 | 46.11 | 44.97 | 1.91M |
| May 22, 2025 | 45.59 | 46.14 | 46.14 | 46.6 | 45.35 | 3.07M |
| May 21, 2025 | 47.02 | 45.65 | 45.65 | 47.49 | 45.62 | 2.08M |