32.90
+1.03(+3.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 31.8 | 32.9 | 32.9 | 32.99 | 31.76 | 3.57M |
October 20, 2025 | 31.9 | 31.87 | 31.87 | 32.44 | 31.8 | 4.04M |
October 17, 2025 | 31.61 | 31.58 | 31.58 | 31.92 | 31.37 | 2.67M |
October 16, 2025 | 31.93 | 31.69 | 31.69 | 32.18 | 31.38 | 4.15M |
October 15, 2025 | 32.47 | 32.17 | 32.17 | 32.76 | 32.14 | 3.42M |
October 14, 2025 | 31.65 | 32.45 | 32.45 | 32.99 | 31.26 | 5.43M |
October 13, 2025 | 31.68 | 31.57 | 31.57 | 32.04 | 31.23 | 5.09M |
October 10, 2025 | 32.54 | 31.28 | 31.28 | 32.61 | 31.26 | 6.51M |
October 09, 2025 | 32.32 | 32.45 | 32.45 | 32.78 | 32.2 | 4.3M |
October 08, 2025 | 33.12 | 32.32 | 32.32 | 33.12 | 32 | 6.21M |
October 07, 2025 | 33.9 | 33.12 | 33.12 | 34.02 | 33.03 | 5.27M |
October 06, 2025 | 34.09 | 33.92 | 33.92 | 34.38 | 33.71 | 3.78M |
October 03, 2025 | 34.91 | 33.93 | 33.93 | 35.07 | 33.6 | 5.95M |
October 02, 2025 | 34.76 | 34.75 | 34.75 | 35.55 | 34.24 | 4.59M |
October 01, 2025 | 34.3 | 34.69 | 34.69 | 34.83 | 34.14 | 4.38M |
September 30, 2025 | 36.38 | 34.66 | 34.66 | 36.6 | 34.23 | 5.43M |
September 29, 2025 | 36.02 | 36.53 | 36.53 | 36.84 | 35.71 | 4.78M |
September 26, 2025 | 34.53 | 35.6 | 35.6 | 35.8 | 34.53 | 4.41M |
September 25, 2025 | 34.28 | 34.48 | 34.48 | 34.71 | 34.15 | 4.07M |
September 24, 2025 | 34.78 | 34.55 | 34.55 | 34.88 | 34.1 | 4.41M |
September 23, 2025 | 34.55 | 34.77 | 34.77 | 35.23 | 34.55 | 4.73M |
September 22, 2025 | 35.57 | 34.49 | 34.49 | 35.6 | 34.48 | 6.07M |
September 19, 2025 | 36.31 | 35.8 | 35.8 | 36.51 | 35.7 | 7.17M |
September 18, 2025 | 35.46 | 35.94 | 35.94 | 36.03 | 35.18 | 3.72M |
September 17, 2025 | 35.5 | 35.29 | 35.29 | 36.04 | 34.7 | 3.63M |
September 16, 2025 | 35.59 | 35.36 | 35.36 | 36.06 | 34.91 | 4.26M |
September 15, 2025 | 34.7 | 35.64 | 35.64 | 36.24 | 34.61 | 6.51M |
September 12, 2025 | 35.17 | 34.55 | 34.55 | 35.23 | 34.35 | 5.23M |
September 11, 2025 | 35.75 | 35.34 | 35.34 | 36.1 | 35.33 | 6.62M |
September 10, 2025 | 35.95 | 35.95 | 35.95 | 36.32 | 35.79 | 3.07M |
September 09, 2025 | 36.1 | 36 | 36 | 36.41 | 35.81 | 2.84M |
September 08, 2025 | 36.65 | 36.2 | 36.2 | 36.7 | 35.87 | 4.43M |
September 05, 2025 | 37.17 | 36.68 | 36.68 | 38.17 | 36.33 | 4.91M |
September 04, 2025 | 38.2 | 37.03 | 37.03 | 38.31 | 36.97 | 4.79M |
September 03, 2025 | 38.66 | 38.11 | 38.11 | 39.14 | 38.03 | 3.66M |
September 02, 2025 | 39.12 | 38.91 | 38.91 | 39.12 | 38.36 | 4.26M |
August 29, 2025 | 39.54 | 39.69 | 39.69 | 39.76 | 39.26 | 2.99M |
August 28, 2025 | 39.97 | 39.59 | 39.59 | 40.16 | 39.37 | 3.38M |
August 27, 2025 | 38.51 | 39.77 | 39.77 | 39.89 | 38.3 | 4.46M |
August 26, 2025 | 38.15 | 38.51 | 38.51 | 38.64 | 38.02 | 4.6M |
August 25, 2025 | 38.07 | 38.12 | 38.12 | 38.26 | 37.77 | 3.21M |
August 22, 2025 | 36.47 | 38.06 | 38.06 | 38.12 | 36.36 | 4.62M |
August 21, 2025 | 36.07 | 36.22 | 36.22 | 36.55 | 36 | 4.14M |
August 20, 2025 | 36.41 | 36.31 | 36.31 | 36.6 | 36.11 | 2.95M |
August 19, 2025 | 36.33 | 36.71 | 36.71 | 36.92 | 36.28 | 4.08M |
August 18, 2025 | 35.97 | 36.18 | 36.18 | 36.33 | 35.84 | 2.8M |
August 15, 2025 | 36.59 | 35.92 | 35.92 | 36.71 | 35.9 | 3.62M |
August 14, 2025 | 36.08 | 36.33 | 36.33 | 36.41 | 35.75 | 2.89M |
August 13, 2025 | 35.3 | 36.45 | 36.45 | 36.56 | 35.24 | 4.42M |
August 12, 2025 | 34.61 | 35.4 | 35.4 | 35.62 | 34.52 | 4.36M |
August 11, 2025 | 34.17 | 34.38 | 34.38 | 34.61 | 33.95 | 3.26M |
August 08, 2025 | 34.59 | 34.18 | 34.18 | 34.63 | 33.85 | 3.18M |
August 07, 2025 | 35.48 | 34.71 | 34.71 | 35.48 | 34.27 | 4.34M |
August 06, 2025 | 35.09 | 35.09 | 35.09 | 35.25 | 34.85 | 3.68M |
August 05, 2025 | 35.38 | 34.97 | 34.97 | 35.41 | 34.25 | 5.16M |
August 04, 2025 | 35.76 | 35.51 | 35.51 | 36.05 | 35.06 | 4.69M |
August 01, 2025 | 36.14 | 35.75 | 35.75 | 36.35 | 34.97 | 7.65M |
July 31, 2025 | 36.71 | 36.45 | 36.45 | 36.8 | 35.34 | 10.77M |
July 30, 2025 | 37.2 | 37.88 | 37.88 | 38.46 | 37.2 | 10.27M |
July 29, 2025 | 38.74 | 37.41 | 37.41 | 38.75 | 36.93 | 6.24M |