33.12
+0.38(+1.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.03 | 33.12 | 33.12 | 33.62 | 32.75 | 97,331 |
September 04, 2025 | 32.02 | 32.74 | 32.74 | 32.75 | 31.42 | 120,800 |
September 03, 2025 | 31.88 | 31.73 | 31.73 | 31.95 | 31.52 | 133,600 |
September 02, 2025 | 32.15 | 31.98 | 31.98 | 32.63 | 31.91 | 187,804 |
August 29, 2025 | 32.62 | 32.59 | 32.59 | 32.82 | 32.26 | 71,522 |
August 28, 2025 | 33.06 | 32.65 | 32.65 | 33.06 | 32.3 | 77,200 |
August 27, 2025 | 32.41 | 32.76 | 32.76 | 32.83 | 32.41 | 91,200 |
August 26, 2025 | 32.39 | 32.55 | 32.55 | 32.9 | 32.39 | 95,300 |
August 25, 2025 | 32.18 | 32.53 | 32.53 | 32.63 | 31.99 | 103,500 |
August 22, 2025 | 31.06 | 32.43 | 32.43 | 32.56 | 31.06 | 185,900 |
August 21, 2025 | 30.7 | 30.76 | 30.76 | 31.03 | 30.62 | 88,003 |
August 20, 2025 | 31.15 | 30.92 | 30.92 | 31.24 | 30.83 | 80,100 |
August 19, 2025 | 30.69 | 31.01 | 31.01 | 31.28 | 30.42 | 137,800 |
August 18, 2025 | 30.64 | 30.63 | 30.63 | 30.98 | 30.35 | 101,500 |
August 15, 2025 | 31.01 | 30.78 | 30.78 | 31.08 | 30.53 | 162,800 |
August 14, 2025 | 30.67 | 30.95 | 30.95 | 31.1 | 30.47 | 110,400 |
August 13, 2025 | 30.6 | 31.19 | 31.19 | 31.34 | 30.13 | 158,500 |
August 12, 2025 | 29.48 | 29.94 | 29.94 | 30.3 | 29.2 | 143,976 |
August 11, 2025 | 29.15 | 29.17 | 29.17 | 29.92 | 28.66 | 161,400 |
August 08, 2025 | 29 | 29.07 | 29.07 | 29.69 | 28.93 | 162,411 |
August 07, 2025 | 30.92 | 28.74 | 28.74 | 31.27 | 28.04 | 198,800 |
August 06, 2025 | 31.68 | 32.23 | 32.23 | 32.52 | 31.25 | 140,431 |
August 05, 2025 | 31.3 | 32 | 32 | 32.11 | 31.09 | 101,237 |
August 04, 2025 | 30.75 | 31.22 | 31.22 | 31.22 | 30.58 | 135,400 |
August 01, 2025 | 30.85 | 30.69 | 30.69 | 31.75 | 30.28 | 131,212 |
July 31, 2025 | 31.02 | 31.16 | 31.16 | 31.23 | 30.69 | 113,200 |
July 30, 2025 | 32.59 | 31.32 | 31.32 | 32.59 | 31.03 | 148,228 |
July 29, 2025 | 31.93 | 32.5 | 32.5 | 32.72 | 31.35 | 104,619 |
July 28, 2025 | 31.78 | 31.58 | 31.58 | 31.78 | 31.1 | 64,400 |
July 25, 2025 | 31.34 | 31.78 | 31.78 | 31.84 | 31 | 60,000 |
July 24, 2025 | 31.22 | 31.36 | 31.36 | 31.67 | 31.13 | 56,527 |
July 23, 2025 | 31.32 | 31.32 | 31.32 | 31.45 | 31.12 | 80,600 |
July 22, 2025 | 31.17 | 31.23 | 31.23 | 31.62 | 30.88 | 110,900 |
July 21, 2025 | 30.81 | 30.94 | 30.94 | 31.39 | 30.81 | 65,800 |
July 18, 2025 | 31.67 | 30.9 | 30.9 | 31.71 | 30.76 | 75,405 |
July 17, 2025 | 31.13 | 31.43 | 31.43 | 31.83 | 31.13 | 141,234 |
July 16, 2025 | 30.79 | 31.08 | 31.08 | 31.18 | 30.46 | 147,742 |
July 15, 2025 | 31.24 | 30.63 | 30.63 | 31.46 | 30.6 | 105,216 |
July 14, 2025 | 31.41 | 31.25 | 31.25 | 31.77 | 31.23 | 104,630 |
July 11, 2025 | 31.62 | 31.62 | 31.62 | 31.77 | 31.45 | 79,200 |
July 10, 2025 | 31.67 | 31.99 | 31.99 | 32.46 | 31.65 | 103,200 |
July 09, 2025 | 31.77 | 31.68 | 31.68 | 31.77 | 31.07 | 107,900 |
July 08, 2025 | 31.62 | 31.51 | 31.51 | 32.17 | 31.5 | 147,400 |
July 07, 2025 | 32.16 | 31.62 | 31.62 | 32.4 | 31.54 | 140,439 |
July 03, 2025 | 32.33 | 32.4 | 32.4 | 32.5 | 32.06 | 72,311 |
July 02, 2025 | 31.84 | 32.22 | 32.22 | 32.36 | 31.73 | 172,537 |
July 01, 2025 | 30.66 | 31.85 | 31.85 | 31.99 | 30.5 | 181,804 |
June 30, 2025 | 31.05 | 30.71 | 30.71 | 31.05 | 30.19 | 150,300 |
June 27, 2025 | 30.36 | 31.06 | 31.06 | 31.41 | 30.34 | 309,700 |
June 26, 2025 | 29.86 | 30.37 | 30.37 | 30.41 | 29.4 | 165,000 |
June 25, 2025 | 30.81 | 29.91 | 29.91 | 30.98 | 29.7 | 185,700 |
June 24, 2025 | 31.41 | 31 | 31 | 31.41 | 30.82 | 236,700 |
June 23, 2025 | 30.75 | 31.26 | 31.26 | 31.58 | 30.31 | 318,535 |
June 20, 2025 | 30.92 | 30.71 | 30.71 | 31.23 | 30.45 | 325,503 |
June 18, 2025 | 30.28 | 30.8 | 30.8 | 30.92 | 30.05 | 142,700 |
June 17, 2025 | 30.74 | 30.23 | 30.23 | 30.83 | 29.67 | 177,500 |
June 16, 2025 | 30.01 | 30.93 | 30.93 | 31.01 | 29.79 | 250,300 |
June 13, 2025 | 30.22 | 29.62 | 29.62 | 30.38 | 29.51 | 70,319 |
June 12, 2025 | 30.72 | 30.88 | 30.88 | 31.06 | 30.4 | 92,437 |
June 11, 2025 | 30.67 | 30.97 | 30.97 | 31.3 | 30.67 | 159,400 |