33.10
+0.865(+2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 32.96 | 32.23 | 32.23 | 32.98 | 31.91 | 10.31M |
| October 16, 2025 | 32.52 | 32.91 | 32.91 | 32.93 | 32.47 | 7.6M |
| October 15, 2025 | 32.05 | 32.19 | 32.19 | 32.23 | 31.96 | 3.95M |
| October 14, 2025 | 31.36 | 31.64 | 31.64 | 31.74 | 31.31 | 5.48M |
| October 13, 2025 | 31.33 | 31.39 | 31.39 | 31.4 | 31.23 | 7.84M |
| October 10, 2025 | 30.52 | 30.7 | 30.7 | 30.76 | 30.37 | 5.02M |
| October 09, 2025 | 31.09 | 30.39 | 30.39 | 31.1 | 30.18 | 7.43M |
| October 08, 2025 | 30.92 | 30.99 | 30.99 | 31.06 | 30.87 | 6.95M |
| October 07, 2025 | 30.44 | 30.49 | 30.49 | 30.54 | 30.32 | 5.25M |
| October 06, 2025 | 30.25 | 30.28 | 30.28 | 30.34 | 30.14 | 8.91M |
| October 03, 2025 | 29.83 | 29.86 | 29.86 | 29.9 | 29.7 | 2.48M |
| October 02, 2025 | 29.89 | 29.62 | 29.62 | 29.92 | 29.33 | 3.58M |
| October 01, 2025 | 29.67 | 29.68 | 29.68 | 29.78 | 29.61 | 4.57M |
| September 30, 2025 | 29.2 | 29.62 | 29.62 | 29.62 | 29.17 | 3.11M |
| September 29, 2025 | 29.28 | 29.32 | 29.32 | 29.34 | 29.21 | 5.18M |
| September 26, 2025 | 28.91 | 28.81 | 28.81 | 29.11 | 28.81 | 6.52M |
| September 25, 2025 | 28.77 | 28.83 | 28.83 | 28.92 | 28.62 | 3.04M |
| September 24, 2025 | 29 | 28.66 | 28.66 | 29 | 28.59 | 3.71M |
| September 23, 2025 | 29.02 | 28.95 | 28.95 | 29.09 | 28.87 | 4.62M |
| September 22, 2025 | 28.66 | 28.72 | 28.72 | 28.74 | 28.6 | 5.07M |
| September 19, 2025 | 28.07 | 28.35 | 28.35 | 28.37 | 28.07 | 2.92M |
| September 18, 2025 | 28.09 | 28.01 | 28.01 | 28.11 | 27.85 | 3.5M |
| September 17, 2025 | 28.27 | 28.17 | 28.17 | 28.51 | 28.04 | 4.72M |
| September 16, 2025 | 28.42 | 28.38 | 28.38 | 28.47 | 28.28 | 3.74M |
| September 15, 2025 | 28.12 | 28.31 | 28.31 | 28.36 | 28.1 | 3.24M |
| September 12, 2025 | 28.06 | 28.04 | 28.04 | 28.11 | 28.01 | 2.07M |
| September 11, 2025 | 27.85 | 27.98 | 27.98 | 28.01 | 27.85 | 2.64M |
| September 10, 2025 | 28.05 | 28.03 | 28.03 | 28.13 | 27.97 | 2.91M |
| September 09, 2025 | 28.17 | 27.93 | 27.93 | 28.28 | 27.91 | 2.87M |
| September 08, 2025 | 27.84 | 27.97 | 27.97 | 28.05 | 27.83 | 3.62M |
| September 05, 2025 | 27.52 | 27.6 | 27.6 | 27.66 | 27.47 | 3.85M |
| September 04, 2025 | 27.29 | 27.27 | 27.27 | 27.33 | 27.14 | 3.63M |
| September 03, 2025 | 27.36 | 27.37 | 27.37 | 27.48 | 27.25 | 4.09M |
| September 02, 2025 | 26.78 | 27.16 | 27.16 | 27.16 | 26.75 | 8.51M |
| August 29, 2025 | 26.25 | 26.52 | 26.52 | 26.54 | 26.25 | 4.27M |
| August 28, 2025 | 26.16 | 26.26 | 26.26 | 26.28 | 26.13 | 3.13M |
| August 27, 2025 | 25.97 | 26.06 | 26.06 | 26.09 | 25.91 | 1.71M |
| August 26, 2025 | 25.9 | 26.02 | 26.02 | 26.03 | 25.87 | 2.03M |
| August 25, 2025 | 25.84 | 25.83 | 25.83 | 25.91 | 25.82 | 1.41M |
| August 22, 2025 | 25.55 | 25.88 | 25.88 | 25.94 | 25.55 | 2.71M |
| August 21, 2025 | 25.68 | 25.62 | 25.62 | 25.7 | 25.6 | 1.57M |
| August 20, 2025 | 25.61 | 25.7 | 25.7 | 25.72 | 25.6 | 1.45M |
| August 19, 2025 | 25.59 | 25.43 | 25.43 | 25.65 | 25.42 | 1.81M |
| August 18, 2025 | 25.68 | 25.61 | 25.61 | 25.69 | 25.58 | 1.5M |
| August 15, 2025 | 25.64 | 25.64 | 25.64 | 25.69 | 25.57 | 1.87M |
| August 14, 2025 | 25.69 | 25.62 | 25.62 | 25.72 | 25.56 | 1.49M |
| August 13, 2025 | 25.74 | 25.78 | 25.78 | 25.88 | 25.72 | 1.77M |
| August 12, 2025 | 25.71 | 25.68 | 25.68 | 25.75 | 25.55 | 1.9M |
| August 11, 2025 | 25.69 | 25.72 | 25.72 | 25.81 | 25.64 | 2.56M |
| August 08, 2025 | 26.05 | 26.06 | 26.06 | 26.12 | 25.94 | 2.93M |
| August 07, 2025 | 25.99 | 26.08 | 26.08 | 26.1 | 25.9 | 3.15M |
| August 06, 2025 | 25.85 | 25.88 | 25.88 | 25.94 | 25.82 | 1.8M |
| August 05, 2025 | 25.86 | 25.91 | 25.91 | 26.02 | 25.84 | 2.33M |
| August 04, 2025 | 25.81 | 25.88 | 25.88 | 25.91 | 25.8 | 2.73M |
| August 01, 2025 | 25.63 | 25.66 | 25.66 | 25.71 | 25.53 | 3.69M |
| July 31, 2025 | 25.31 | 25.17 | 25.17 | 25.31 | 25.15 | 1.69M |
| July 30, 2025 | 25.34 | 25.02 | 25.02 | 25.35 | 25 | 2.74M |
| July 29, 2025 | 25.43 | 25.48 | 25.48 | 25.54 | 25.38 | 1.27M |
| July 28, 2025 | 25.52 | 25.42 | 25.42 | 25.53 | 25.31 | 2.03M |
| July 25, 2025 | 25.64 | 25.6 | 25.6 | 25.68 | 25.52 | 1.62M |