32.62
-0.94(-2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33.5 | 32.62 | 32.62 | 34.2 | 32.59 | 3.48M |
| September 25, 2025 | 32.33 | 33.56 | 33.56 | 34.29 | 32.07 | 3.68M |
| September 24, 2025 | 32.14 | 32.19 | 32.19 | 33.22 | 32.11 | 3.8M |
| September 23, 2025 | 31.13 | 31.74 | 31.74 | 33.15 | 31.13 | 4.25M |
| September 22, 2025 | 30.48 | 30.64 | 30.64 | 31.02 | 29.8 | 2.99M |
| September 19, 2025 | 30.65 | 30.13 | 30.13 | 30.65 | 29.51 | 7.99M |
| September 18, 2025 | 30.87 | 30.66 | 30.66 | 30.89 | 29.62 | 2.47M |
| September 17, 2025 | 30.32 | 30.5 | 30.5 | 31.29 | 29.79 | 4.19M |
| September 16, 2025 | 28.28 | 30.62 | 30.62 | 30.75 | 28.28 | 3.64M |
| September 15, 2025 | 27.05 | 27.92 | 27.92 | 28.35 | 26.54 | 2.92M |
| September 12, 2025 | 28.7 | 27.45 | 27.45 | 29.09 | 27.33 | 4.17M |
| September 11, 2025 | 28.21 | 28.65 | 28.65 | 29.05 | 28.06 | 2.86M |
| September 10, 2025 | 29.58 | 28.17 | 28.17 | 30.67 | 27.53 | 3.97M |
| September 09, 2025 | 28.86 | 29.98 | 29.98 | 31.06 | 28.19 | 6.79M |
| September 08, 2025 | 28.48 | 28.41 | 28.41 | 28.84 | 27.61 | 3.42M |
| September 05, 2025 | 27.68 | 28.53 | 28.53 | 29.05 | 27.52 | 2.22M |
| September 04, 2025 | 27.6 | 28.25 | 28.25 | 28.59 | 27.41 | 3.37M |
| September 03, 2025 | 28.01 | 27.85 | 27.85 | 29.15 | 27.55 | 2.79M |
| September 02, 2025 | 27.58 | 28.48 | 28.48 | 28.55 | 27.25 | 3.82M |
| August 29, 2025 | 26.8 | 27.32 | 27.32 | 27.41 | 26.55 | 4.95M |
| August 28, 2025 | 26.41 | 26.63 | 26.63 | 26.87 | 25.88 | 3.92M |
| August 27, 2025 | 24.74 | 26.36 | 26.36 | 26.53 | 24.53 | 3.66M |
| August 26, 2025 | 25.5 | 24.83 | 24.83 | 25.89 | 24.4 | 4.91M |
| August 25, 2025 | 24.4 | 25.76 | 25.76 | 25.89 | 24.18 | 5.44M |
| August 22, 2025 | 22.2 | 24.32 | 24.32 | 24.55 | 22.2 | 5.99M |
| August 21, 2025 | 23.41 | 22.19 | 22.19 | 23.61 | 22.13 | 4.2M |
| August 20, 2025 | 23.45 | 23.61 | 23.61 | 23.87 | 22.97 | 3.61M |
| August 19, 2025 | 23.92 | 23.48 | 23.48 | 24.16 | 22.93 | 3.13M |
| August 18, 2025 | 23.18 | 23.72 | 23.72 | 23.78 | 22.88 | 2.58M |
| August 15, 2025 | 22.97 | 23.29 | 23.29 | 23.69 | 22.63 | 2.9M |
| August 14, 2025 | 22.7 | 22.71 | 22.71 | 22.78 | 22.08 | 2.67M |
| August 13, 2025 | 21.9 | 23.08 | 22.8 | 23.1 | 21.82 | 2.81M |
| August 12, 2025 | 22.25 | 21.94 | 21.68 | 22.77 | 21.89 | 2.38M |
| August 11, 2025 | 22.27 | 21.9 | 21.64 | 22.47 | 21.46 | 2.35M |
| August 08, 2025 | 22.57 | 22.02 | 21.76 | 22.63 | 21.95 | 2.31M |
| August 07, 2025 | 23.27 | 22.3 | 22.03 | 23.43 | 22.28 | 2.92M |
| August 06, 2025 | 24.01 | 22.73 | 22.46 | 24.32 | 22.38 | 3.08M |
| August 05, 2025 | 23.55 | 23.65 | 23.37 | 23.92 | 22.78 | 4.09M |
| August 04, 2025 | 21.96 | 23.27 | 22.99 | 23.35 | 21.82 | 3.54M |
| August 01, 2025 | 22.65 | 21.68 | 21.68 | 22.94 | 21.24 | 4.21M |
| July 31, 2025 | 23.5 | 22.6 | 22.6 | 24.87 | 22.36 | 9.92M |
| July 30, 2025 | 24.89 | 24.63 | 24.63 | 25.29 | 24.2 | 4.33M |
| July 29, 2025 | 25.27 | 25.46 | 25.46 | 25.68 | 24.42 | 3.28M |
| July 28, 2025 | 24.4 | 25.1 | 25.1 | 25.15 | 24.26 | 2.4M |
| July 25, 2025 | 23.6 | 24.16 | 24.16 | 24.4 | 23.11 | 3.53M |
| July 24, 2025 | 23.81 | 23.33 | 23.33 | 24.25 | 22.95 | 4.04M |
| July 23, 2025 | 24.44 | 24.32 | 24.32 | 24.77 | 23.64 | 2.74M |
| July 22, 2025 | 24.1 | 24.01 | 24.01 | 24.76 | 24 | 2.06M |
| July 21, 2025 | 24.5 | 24.56 | 24.56 | 25.11 | 24.41 | 2.08M |
| July 18, 2025 | 25.15 | 24.37 | 24.37 | 26.07 | 24.29 | 3.14M |
| July 17, 2025 | 24.65 | 24.82 | 24.82 | 25.38 | 24.53 | 2.9M |
| July 16, 2025 | 26.93 | 24.98 | 24.98 | 27.11 | 24.91 | 2.66M |
| July 15, 2025 | 27.12 | 26.89 | 26.89 | 27.33 | 26.54 | 2.21M |
| July 14, 2025 | 28.02 | 26.97 | 26.97 | 28.26 | 26.79 | 2.65M |
| July 11, 2025 | 27.66 | 28.65 | 28.65 | 29.17 | 27.29 | 4.33M |
| July 10, 2025 | 25.73 | 27.9 | 27.9 | 28.26 | 25.53 | 3.83M |
| July 09, 2025 | 25.75 | 25.81 | 25.81 | 26.09 | 25.36 | 2.15M |
| July 08, 2025 | 24.62 | 25.52 | 25.52 | 25.68 | 24.47 | 3.35M |
| July 07, 2025 | 23.77 | 24.38 | 24.38 | 24.65 | 23.59 | 2.7M |
| July 03, 2025 | 23.87 | 24.1 | 24.1 | 24.23 | 23.6 | 1.21M |