32.16
+1.09(+3.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 31.43 | 32.16 | 32.16 | 32.77 | 31.35 | 1.32M |
August 21, 2025 | 31.2 | 31.07 | 31.07 | 31.42 | 30.93 | 776,700 |
August 20, 2025 | 31.34 | 31.31 | 31.31 | 31.72 | 31.17 | 1.01M |
August 19, 2025 | 30.34 | 31.15 | 31.15 | 31.17 | 30.34 | 800,800 |
August 18, 2025 | 30.29 | 30.11 | 30.11 | 30.46 | 30.04 | 990,549 |
August 15, 2025 | 30.19 | 30.33 | 30.33 | 30.55 | 30.12 | 1.71M |
August 14, 2025 | 30.07 | 30.1 | 30.1 | 30.2 | 29.82 | 838,404 |
August 13, 2025 | 30.12 | 30.32 | 30.32 | 30.45 | 29.82 | 1.31M |
August 12, 2025 | 29.82 | 29.96 | 29.96 | 30.01 | 29.52 | 972,500 |
August 11, 2025 | 29.64 | 29.73 | 29.73 | 29.85 | 29.35 | 1.26M |
August 08, 2025 | 30.22 | 29.76 | 29.76 | 30.5 | 29.63 | 909,723 |
August 07, 2025 | 30.4 | 30.24 | 30.24 | 30.58 | 30.09 | 914,344 |
August 06, 2025 | 30.5 | 30.19 | 30.19 | 30.72 | 30.09 | 1.5M |
August 05, 2025 | 28.53 | 30.29 | 30.29 | 30.49 | 28.02 | 2.21M |
August 04, 2025 | 29.6 | 29.44 | 29.44 | 29.92 | 29.42 | 1.14M |
August 01, 2025 | 29.67 | 29.6 | 29.6 | 30.11 | 29.02 | 1.04M |
July 31, 2025 | 30.58 | 29.46 | 29.46 | 30.78 | 29.27 | 1.53M |
July 30, 2025 | 31.74 | 30.84 | 30.84 | 31.78 | 30.64 | 585,846 |
July 29, 2025 | 31.07 | 31.52 | 31.52 | 31.55 | 30.86 | 517,010 |
July 28, 2025 | 31.24 | 30.97 | 30.97 | 31.36 | 30.75 | 806,800 |
July 25, 2025 | 31.43 | 31.4 | 31.4 | 31.51 | 31.1 | 857,519 |
July 24, 2025 | 31.7 | 31.46 | 31.46 | 31.84 | 31.36 | 984,800 |
July 23, 2025 | 31.8 | 31.86 | 31.86 | 32.13 | 31.58 | 873,200 |
July 22, 2025 | 31.43 | 31.99 | 31.99 | 32.22 | 31.37 | 1.2M |
July 21, 2025 | 31.47 | 31.46 | 31.46 | 31.83 | 31.42 | 1.03M |
July 18, 2025 | 31.48 | 31.38 | 31.38 | 31.58 | 31.05 | 1.45M |
July 17, 2025 | 32.14 | 31.38 | 31.38 | 32.22 | 31.35 | 1.23M |
July 16, 2025 | 32.07 | 32.02 | 32.02 | 32.36 | 31.56 | 1.13M |
July 15, 2025 | 32.67 | 31.92 | 31.92 | 32.76 | 31.8 | 994,600 |
July 14, 2025 | 32.5 | 32.72 | 32.72 | 32.92 | 32.39 | 803,400 |
July 11, 2025 | 32 | 32.55 | 32.55 | 32.82 | 31.8 | 1.6M |
July 10, 2025 | 31.94 | 32.23 | 32.23 | 32.5 | 31.73 | 884,600 |
July 09, 2025 | 32.4 | 31.89 | 31.89 | 32.42 | 31.7 | 1.6M |
July 08, 2025 | 31.5 | 32.21 | 32.21 | 32.38 | 31.48 | 1.12M |
July 07, 2025 | 32.7 | 31.75 | 31.75 | 32.72 | 31.58 | 1.22M |
July 03, 2025 | 32.59 | 32.61 | 32.61 | 32.92 | 32.27 | 949,901 |
July 02, 2025 | 32.57 | 32.53 | 32.53 | 32.73 | 32.3 | 1.68M |
July 01, 2025 | 31.96 | 32.68 | 32.68 | 33.06 | 31.78 | 1.45M |
June 30, 2025 | 31.82 | 31.99 | 31.99 | 32.03 | 31.22 | 1.49M |
June 27, 2025 | 32.33 | 31.82 | 31.82 | 32.53 | 31.72 | 2.45M |
June 26, 2025 | 32.28 | 32.11 | 32.11 | 32.28 | 31.7 | 1.81M |
June 25, 2025 | 32.33 | 32.17 | 32.17 | 32.53 | 31.95 | 1.12M |
June 24, 2025 | 32.73 | 32.68 | 32.68 | 32.81 | 32.28 | 1.84M |
June 23, 2025 | 32.51 | 32.93 | 32.93 | 33.02 | 32.51 | 919,334 |
June 20, 2025 | 32.93 | 32.41 | 32.41 | 33.15 | 32.08 | 1.5M |
June 18, 2025 | 32.9 | 32.82 | 32.82 | 33.43 | 32.7 | 1.69M |
June 17, 2025 | 33.03 | 32.91 | 32.91 | 33.18 | 32.72 | 1.73M |
June 16, 2025 | 33.24 | 33.12 | 33.12 | 33.49 | 32.96 | 1.13M |
June 13, 2025 | 32.91 | 32.98 | 32.98 | 33.27 | 32.7 | 906,250 |
June 12, 2025 | 33.65 | 33.9 | 33.33 | 33.94 | 33.51 | 970,481 |
June 11, 2025 | 34.31 | 33.72 | 33.15 | 34.35 | 33.43 | 1.47M |
June 10, 2025 | 33.73 | 34.12 | 33.55 | 34.19 | 33.73 | 1.21M |
June 09, 2025 | 33.47 | 33.74 | 33.17 | 33.99 | 33.16 | 1.19M |
June 06, 2025 | 33.67 | 33.54 | 32.98 | 33.97 | 33.31 | 614,200 |
June 05, 2025 | 33.45 | 33.47 | 33.47 | 33.71 | 33.23 | 610,708 |
June 04, 2025 | 33.72 | 33.57 | 33.57 | 33.87 | 33.31 | 744,619 |
June 03, 2025 | 34.45 | 33.92 | 33.92 | 34.47 | 33.82 | 940,400 |
June 02, 2025 | 33.95 | 34.63 | 34.63 | 34.64 | 33.69 | 632,873 |
May 30, 2025 | 34.11 | 34.4 | 34.4 | 34.45 | 33.7 | 1.74M |
May 29, 2025 | 33.82 | 34.22 | 34.22 | 34.25 | 33.64 | 1.14M |