32.39
-0.2(-0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.13 | 32.39 | 32.39 | 32.64 | 31.96 | 7.71M |
October 16, 2025 | 33.3 | 32.59 | 32.59 | 34.16 | 32.27 | 8.75M |
October 15, 2025 | 33.78 | 33.33 | 33.33 | 34.25 | 32.87 | 12.09M |
October 14, 2025 | 31.69 | 33.12 | 33.12 | 33.59 | 31.59 | 17.01M |
October 13, 2025 | 30.99 | 32.27 | 32.27 | 32.29 | 30.71 | 10.94M |
October 10, 2025 | 31.85 | 30.4 | 30.4 | 32.05 | 30.27 | 9.41M |
October 09, 2025 | 31.77 | 31.87 | 31.87 | 31.87 | 31.37 | 7.31M |
October 08, 2025 | 31.51 | 31.79 | 31.79 | 31.8 | 31.2 | 6.45M |
October 07, 2025 | 32.1 | 31.39 | 31.39 | 32.23 | 31.36 | 10.09M |
October 06, 2025 | 32.24 | 32.04 | 32.04 | 32.4 | 31.14 | 12.36M |
October 03, 2025 | 32.05 | 31.95 | 31.95 | 32.51 | 31.74 | 10.41M |
October 02, 2025 | 32.08 | 31.9 | 31.9 | 32.1 | 31.41 | 9.68M |
October 01, 2025 | 31.86 | 31.85 | 31.85 | 32.21 | 31.28 | 12.38M |
September 30, 2025 | 33.59 | 32.17 | 32.17 | 33.72 | 31.97 | 12.67M |
September 29, 2025 | 33.84 | 33.32 | 33.32 | 34.13 | 33.12 | 9.42M |
September 26, 2025 | 33.51 | 33.6 | 33.6 | 34.12 | 33.15 | 8.79M |
September 25, 2025 | 32.38 | 33.45 | 33.45 | 33.74 | 32.38 | 12.11M |
September 24, 2025 | 35.15 | 33 | 33 | 35.32 | 32.9 | 18.71M |
September 23, 2025 | 35.51 | 35.27 | 35.27 | 35.72 | 34.89 | 8.43M |
September 22, 2025 | 35.67 | 35.31 | 35.31 | 36.15 | 35.2 | 7.16M |
September 19, 2025 | 36.2 | 35.81 | 35.81 | 36.45 | 35.45 | 11.91M |
September 18, 2025 | 36.74 | 36.3 | 36.3 | 37.05 | 35.98 | 8.36M |
September 17, 2025 | 36.28 | 36.49 | 36.49 | 37.04 | 36.15 | 8.25M |
September 16, 2025 | 36.42 | 36.25 | 36.25 | 36.49 | 35.53 | 7.08M |
September 15, 2025 | 35.24 | 36.26 | 36.26 | 36.28 | 35.23 | 7.72M |
September 12, 2025 | 34.97 | 35.03 | 35.03 | 35.3 | 34.85 | 6.14M |
September 11, 2025 | 35.27 | 34.96 | 34.96 | 35.28 | 34.43 | 13.48M |
September 10, 2025 | 36.07 | 35.29 | 35.29 | 36.1 | 34.48 | 16.4M |
September 09, 2025 | 38.2 | 36.5 | 36.5 | 38.57 | 35.09 | 22.05M |
September 08, 2025 | 38 | 37.95 | 37.95 | 38.42 | 37.6 | 9.32M |
September 05, 2025 | 37.67 | 37.94 | 37.94 | 38.17 | 37.17 | 8.41M |
September 04, 2025 | 37.15 | 37.12 | 37.12 | 37.39 | 36.49 | 6.16M |
September 03, 2025 | 36.88 | 37.12 | 37.12 | 37.47 | 36.67 | 4.58M |
September 02, 2025 | 35.86 | 36.73 | 36.73 | 36.8 | 35.61 | 6.37M |
August 29, 2025 | 36.63 | 36.63 | 36.63 | 37.06 | 36.45 | 5.15M |
August 28, 2025 | 36.26 | 36.7 | 36.7 | 37.16 | 36.26 | 6.01M |
August 27, 2025 | 36 | 36.16 | 36.16 | 36.5 | 35.85 | 7.15M |
August 26, 2025 | 35.48 | 36.06 | 36.06 | 36.1 | 35.41 | 8.51M |
August 25, 2025 | 35.51 | 35.51 | 35.51 | 35.65 | 35.29 | 7.75M |
August 22, 2025 | 35 | 35.61 | 35.61 | 35.78 | 34.82 | 7.22M |
August 21, 2025 | 35.26 | 34.87 | 34.87 | 35.45 | 34.7 | 5.76M |
August 20, 2025 | 35 | 35.48 | 35.48 | 35.57 | 34.7 | 7.28M |
August 19, 2025 | 36.11 | 35.22 | 35.22 | 36.48 | 35.12 | 7.63M |
August 18, 2025 | 35.88 | 36.1 | 36.1 | 36.39 | 35.66 | 7.16M |
August 15, 2025 | 36.35 | 35.78 | 35.78 | 36.62 | 35.76 | 8.6M |
August 14, 2025 | 35.45 | 36.35 | 36.35 | 36.4 | 35.39 | 10.09M |
August 13, 2025 | 34.82 | 35.78 | 35.78 | 35.81 | 34.82 | 11.44M |
August 12, 2025 | 34.21 | 34.81 | 34.81 | 34.95 | 33.91 | 12.89M |
August 11, 2025 | 35.27 | 34.19 | 34.19 | 35.32 | 34.12 | 17.72M |
August 08, 2025 | 33.29 | 35.13 | 35.13 | 36.37 | 33.1 | 37.48M |
August 07, 2025 | 39.83 | 39.17 | 39.17 | 39.83 | 38.53 | 25.28M |
August 06, 2025 | 38.79 | 39.1 | 39.1 | 39.28 | 38.66 | 10.87M |
August 05, 2025 | 38.89 | 38.88 | 38.88 | 39.13 | 38.29 | 11.65M |
August 04, 2025 | 38.11 | 39.07 | 39.07 | 39.28 | 37.89 | 8.68M |
August 01, 2025 | 37.27 | 37.76 | 37.76 | 37.91 | 37.05 | 11.85M |
July 31, 2025 | 39.1 | 38.6 | 38.6 | 39.93 | 38.14 | 14.51M |
July 30, 2025 | 38.4 | 38.3 | 38.3 | 38.73 | 37.99 | 6.25M |
July 29, 2025 | 39.1 | 38.32 | 38.32 | 39.19 | 37.82 | 9.62M |
July 28, 2025 | 37.84 | 38.52 | 38.52 | 38.57 | 37.76 | 5.78M |
July 25, 2025 | 37.71 | 37.91 | 37.91 | 37.92 | 37.35 | 4.25M |