33.86
+0.1766(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.75 | 33.86 | 33.86 | 33.87 | 33.62 | 4,098 |
September 04, 2025 | 33.64 | 33.68 | 33.68 | 33.68 | 33.54 | 700 |
September 03, 2025 | 33.71 | 33.57 | 33.55 | 33.73 | 33.57 | 1,600 |
September 02, 2025 | 34.34 | 33.54 | 33.54 | 34.34 | 33.18 | 2,746 |
August 29, 2025 | 33.94 | 34.12 | 34.12 | 34.15 | 33.94 | 4,200 |
August 28, 2025 | 34.32 | 34.44 | 34.44 | 34.44 | 34.32 | 1,244 |
August 27, 2025 | 33.97 | 34.14 | 34.14 | 34.2 | 33.97 | 1,408 |
August 26, 2025 | 34.21 | 34.27 | 34.27 | 34.33 | 34.13 | 1,536 |
August 25, 2025 | 33.56 | 34.01 | 34.01 | 34.16 | 33.56 | 4,940 |
August 22, 2025 | 33.65 | 33.99 | 33.99 | 34.07 | 33.65 | 2,824 |
August 21, 2025 | 33.43 | 33.28 | 33.28 | 33.46 | 33.19 | 1,600 |
August 20, 2025 | 33.04 | 33.24 | 33.24 | 33.24 | 33.04 | 4,015 |
August 19, 2025 | 33.84 | 33.22 | 33.22 | 33.84 | 33.22 | 1,726 |
August 18, 2025 | 33.59 | 33.71 | 33.71 | 33.71 | 33.59 | 1,235 |
August 15, 2025 | 34.2 | 33.45 | 33.45 | 34.2 | 33.45 | 907 |
August 14, 2025 | 33.27 | 33.5 | 33.5 | 33.58 | 33.27 | 2,530 |
August 13, 2025 | 34.11 | 33.72 | 33.72 | 34.11 | 33.47 | 3,245 |
August 12, 2025 | 33.39 | 33.71 | 33.71 | 33.71 | 33.39 | 900 |
August 11, 2025 | 32.68 | 33.32 | 33.32 | 33.32 | 32.68 | 2,321 |
August 08, 2025 | 35.06 | 33.31 | 33.31 | 35.06 | 33.31 | 1,800 |
August 07, 2025 | 33.57 | 33.44 | 33.44 | 33.63 | 33.44 | 1,825 |
August 06, 2025 | 34.09 | 33.26 | 33.26 | 34.09 | 33.1 | 1,600 |
August 05, 2025 | 32.9 | 32.92 | 32.92 | 33.01 | 32.87 | 1,801 |
August 04, 2025 | 32.8 | 32.86 | 32.86 | 32.86 | 32.8 | 300 |
August 01, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 300 |
July 31, 2025 | 32.75 | 32.55 | 32.55 | 32.75 | 32.55 | 1,340 |
July 30, 2025 | 32.06 | 32.2 | 32.2 | 32.3 | 32.06 | 1,217 |
July 29, 2025 | 32.02 | 31.94 | 31.94 | 32.05 | 31.94 | 10,400 |
July 28, 2025 | 32.49 | 32.03 | 32.03 | 32.52 | 31.98 | 1,615 |
July 25, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 110 |
July 24, 2025 | 32.27 | 32.08 | 32.08 | 32.27 | 32.08 | 500 |
July 23, 2025 | 32.32 | 32.44 | 32.44 | 32.44 | 32.32 | 1,304 |
July 22, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 248 |
July 21, 2025 | 32.14 | 32.23 | 32.23 | 32.24 | 32.14 | 600 |
July 18, 2025 | 32.08 | 32.03 | 32.03 | 32.08 | 32.03 | 400 |
July 17, 2025 | 32.16 | 32.26 | 32.26 | 32.26 | 32.15 | 1,800 |
July 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 127 |
July 15, 2025 | 31.17 | 31.3 | 31.3 | 31.3 | 31.17 | 211 |
July 14, 2025 | 30.85 | 31.23 | 31.23 | 31.23 | 30.85 | 2,123 |
July 11, 2025 | 31.07 | 30.99 | 30.99 | 31.07 | 30.99 | 500 |
July 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 100 |
July 09, 2025 | 31.03 | 31.34 | 31.34 | 31.34 | 31.03 | 504 |
July 08, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 340 |
July 07, 2025 | 31.13 | 31.22 | 31.22 | 31.22 | 30.82 | 417 |
July 03, 2025 | 32.25 | 31 | 31 | 32.25 | 30.83 | 2,100 |
July 02, 2025 | 30.96 | 31.11 | 31.11 | 31.11 | 30.85 | 51,412 |
July 01, 2025 | 31.47 | 31.64 | 31.64 | 31.64 | 31.29 | 500 |
June 30, 2025 | 31.69 | 31.64 | 31.64 | 31.69 | 31.19 | 1,000 |
June 27, 2025 | 30.96 | 31.14 | 31.14 | 31.14 | 30.96 | 1,046 |
June 26, 2025 | 31.34 | 30.8 | 30.8 | 31.34 | 30.63 | 1,300 |
June 25, 2025 | 30.82 | 30.52 | 30.52 | 30.82 | 30.52 | 500 |
June 24, 2025 | 30.29 | 30.52 | 30.52 | 30.52 | 30.2 | 1,200 |
June 23, 2025 | 29.52 | 29.65 | 29.65 | 29.89 | 29.52 | 2,700 |
June 20, 2025 | 29.61 | 29.54 | 29.54 | 29.61 | 29.54 | 300 |
June 18, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
June 17, 2025 | 29.54 | 29.58 | 29.58 | 29.58 | 29.54 | 712 |
June 16, 2025 | 29.62 | 29.74 | 29.74 | 29.95 | 29.62 | 1,528 |
June 13, 2025 | 29.22 | 28.96 | 28.96 | 29.22 | 28.96 | 2,344 |
June 12, 2025 | 29.44 | 29.43 | 29.43 | 29.47 | 29.43 | 323 |
June 11, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 200 |