32.31
-0.155(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 32.18 | 32.47 | 32.47 | 32.6 | 32.05 | 3.39M |
| August 14, 2025 | 32.04 | 32.1 | 32.1 | 32.12 | 31.74 | 3.42M |
| August 13, 2025 | 31.39 | 32.21 | 32.21 | 32.24 | 31.21 | 4.03M |
| August 12, 2025 | 32.47 | 31.19 | 31.19 | 32.5 | 31.13 | 8.98M |
| August 11, 2025 | 32.04 | 32.5 | 32.5 | 32.65 | 32.03 | 5.29M |
| August 08, 2025 | 31.96 | 31.98 | 31.98 | 32.29 | 31.56 | 5.4M |
| August 07, 2025 | 31.19 | 31.68 | 31.68 | 31.87 | 30.71 | 8.22M |
| August 06, 2025 | 31.95 | 30.93 | 30.93 | 32.92 | 30.09 | 17.98M |
| August 05, 2025 | 35.64 | 35.68 | 35.68 | 35.98 | 35.17 | 4.54M |
| August 04, 2025 | 35.42 | 35.52 | 35.52 | 35.78 | 35.2 | 3.6M |
| August 01, 2025 | 35.76 | 35.32 | 35.32 | 35.8 | 34.73 | 4.25M |
| July 31, 2025 | 35.83 | 36.01 | 36.01 | 36.13 | 35.74 | 3.56M |
| July 30, 2025 | 36.77 | 36.23 | 36.23 | 37.08 | 36.09 | 3.77M |
| July 29, 2025 | 36.51 | 37.02 | 37.02 | 37.05 | 36 | 4.53M |
| July 28, 2025 | 36.67 | 36.44 | 36.44 | 36.84 | 36.23 | 2.84M |
| July 25, 2025 | 37.23 | 36.9 | 36.9 | 37.35 | 36.48 | 5.21M |
| July 24, 2025 | 37.01 | 37.39 | 37.39 | 37.44 | 36.61 | 5.53M |
| July 23, 2025 | 36.59 | 37.18 | 37.18 | 37.53 | 36.41 | 4.82M |
| July 22, 2025 | 35.55 | 35.9 | 35.9 | 36.15 | 35.44 | 3.29M |
| July 21, 2025 | 36.24 | 35.53 | 35.53 | 36.32 | 35.28 | 3.44M |
| July 18, 2025 | 35.67 | 36.24 | 36.24 | 36.73 | 35.6 | 4.52M |
| July 17, 2025 | 35.3 | 35.27 | 35.27 | 35.5 | 34.71 | 5.25M |
| July 16, 2025 | 35.9 | 35.52 | 35.52 | 36.08 | 35.5 | 4.23M |
| July 15, 2025 | 36.26 | 35.9 | 35.9 | 36.32 | 35.52 | 4.05M |
| July 14, 2025 | 36.33 | 36.05 | 36.05 | 36.64 | 35.82 | 3.38M |
| July 11, 2025 | 35.67 | 36.45 | 36.45 | 36.48 | 35.46 | 3.41M |
| July 10, 2025 | 37.18 | 35.94 | 35.94 | 37.25 | 35.64 | 5.45M |
| July 09, 2025 | 37.33 | 37.32 | 37.32 | 37.57 | 36.41 | 3.84M |
| July 08, 2025 | 37.7 | 37.31 | 37.31 | 38.23 | 37.25 | 4.16M |
| July 07, 2025 | 37.33 | 37.69 | 37.69 | 37.74 | 37.21 | 4.87M |
| July 03, 2025 | 37.66 | 37.27 | 37.27 | 37.82 | 37.03 | 3.08M |
| July 02, 2025 | 37.04 | 37.81 | 37.81 | 38.06 | 36.65 | 5.84M |
| July 01, 2025 | 36.43 | 36.78 | 36.78 | 37.05 | 36.23 | 5.64M |
| June 30, 2025 | 35.14 | 36.48 | 36.48 | 36.5 | 35.13 | 5.96M |
| June 27, 2025 | 35.12 | 35.32 | 35.32 | 35.41 | 34.88 | 4.66M |
| June 26, 2025 | 35.53 | 35.18 | 35.18 | 35.85 | 35.14 | 3.77M |
| June 25, 2025 | 35.61 | 35.47 | 35.47 | 36.09 | 35.25 | 3.25M |
| June 24, 2025 | 35.7 | 35.54 | 35.54 | 35.92 | 35.36 | 3.81M |
| June 23, 2025 | 36.37 | 36.04 | 36.04 | 36.77 | 35.72 | 6.64M |
| June 20, 2025 | 36.47 | 36.34 | 36.34 | 36.59 | 35.87 | 10.47M |
| June 18, 2025 | 36.35 | 36.44 | 36.44 | 36.98 | 36.15 | 5.8M |
| June 17, 2025 | 35.91 | 36.16 | 36.16 | 36.39 | 35.79 | 4.87M |
| June 16, 2025 | 35.84 | 36.01 | 36.01 | 36.74 | 35.51 | 5.86M |
| June 13, 2025 | 34.69 | 35.76 | 35.76 | 36.24 | 34.58 | 8.01M |
| June 12, 2025 | 34.53 | 34.59 | 34.59 | 34.92 | 34.08 | 5.32M |
| June 11, 2025 | 34.18 | 34.65 | 34.65 | 34.72 | 33.51 | 7.54M |
| June 10, 2025 | 34.73 | 34.08 | 34.08 | 34.85 | 34.04 | 8.52M |
| June 09, 2025 | 34.93 | 34.59 | 34.59 | 35.28 | 34.58 | 6.05M |
| June 06, 2025 | 34.3 | 34.8 | 34.8 | 35.44 | 33.99 | 11.04M |
| June 05, 2025 | 36.79 | 36.4 | 36.4 | 36.89 | 36.25 | 6.22M |
| June 04, 2025 | 37.39 | 36.82 | 36.6 | 37.69 | 36.67 | 4.78M |
| June 03, 2025 | 36.64 | 36.95 | 36.73 | 37.43 | 36.41 | 4.68M |
| June 02, 2025 | 36.15 | 36.79 | 36.57 | 36.89 | 36.12 | 5.1M |
| May 30, 2025 | 35.82 | 36.14 | 36.14 | 36.34 | 35.68 | 6.94M |
| May 29, 2025 | 36.1 | 35.91 | 35.91 | 36.12 | 35.63 | 3.69M |
| May 28, 2025 | 35.92 | 36.03 | 36.03 | 36.21 | 35.78 | 2.52M |
| May 27, 2025 | 35.23 | 36.05 | 36.05 | 36.14 | 35.13 | 5.19M |
| May 23, 2025 | 34.71 | 35.1 | 35.1 | 35.17 | 34.6 | 2.83M |
| May 22, 2025 | 35.39 | 35.01 | 35.01 | 35.53 | 34.97 | 3.17M |
| May 21, 2025 | 35.1 | 35.54 | 35.54 | 35.9 | 35.07 | 4.22M |
