33.28
-0.17(-0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.62 | 33.45 | 33.45 | 33.91 | 33.27 | 88,800 |
September 04, 2025 | 32.91 | 33.51 | 33.51 | 33.51 | 32.58 | 194,807 |
September 03, 2025 | 33.47 | 32.74 | 32.74 | 33.82 | 32.7 | 238,228 |
September 02, 2025 | 33.26 | 33.41 | 33.41 | 33.59 | 33.09 | 101,900 |
August 29, 2025 | 34.12 | 33.67 | 33.67 | 34.16 | 33.44 | 111,390 |
August 28, 2025 | 34.25 | 34 | 34 | 34.25 | 33.74 | 91,721 |
August 27, 2025 | 33.48 | 33.92 | 33.92 | 33.98 | 33.48 | 107,126 |
August 26, 2025 | 33.54 | 33.66 | 33.66 | 33.79 | 33.52 | 104,300 |
August 25, 2025 | 33.93 | 33.58 | 33.58 | 34.15 | 33.48 | 139,628 |
August 22, 2025 | 32.88 | 33.85 | 33.85 | 34.12 | 32.82 | 297,500 |
August 21, 2025 | 32.32 | 32.61 | 32.61 | 32.76 | 32.08 | 161,900 |
August 20, 2025 | 32.47 | 32.34 | 32.34 | 32.5 | 32.1 | 128,972 |
August 19, 2025 | 32.58 | 32.44 | 32.44 | 33 | 32.38 | 187,300 |
August 18, 2025 | 32.12 | 32.53 | 32.55 | 32.6 | 31.98 | 113,342 |
August 15, 2025 | 32.12 | 31.9 | 31.9 | 32.12 | 31.27 | 176,200 |
August 14, 2025 | 31.99 | 31.98 | 31.98 | 32.14 | 31.66 | 140,848 |
August 13, 2025 | 31.76 | 32.26 | 32.26 | 32.41 | 31.69 | 207,800 |
August 12, 2025 | 31.01 | 31.57 | 31.57 | 31.68 | 30.85 | 454,102 |
August 11, 2025 | 30.89 | 30.86 | 30.86 | 31.01 | 30.56 | 124,600 |
August 08, 2025 | 30.97 | 30.88 | 30.88 | 31.08 | 30.57 | 126,100 |
August 07, 2025 | 30.78 | 30.77 | 30.77 | 30.9 | 30.25 | 136,432 |
August 06, 2025 | 28.81 | 30.57 | 30.57 | 30.57 | 28.77 | 239,300 |
August 05, 2025 | 28.99 | 28.72 | 28.72 | 30.24 | 28.6 | 435,000 |
August 04, 2025 | 27.95 | 28.32 | 28.32 | 28.34 | 27.86 | 184,616 |
August 01, 2025 | 28.19 | 27.91 | 27.91 | 28.25 | 27.62 | 155,400 |
July 31, 2025 | 28.02 | 28.6 | 28.6 | 28.6 | 28 | 212,900 |
July 30, 2025 | 28.87 | 28.35 | 28.35 | 29.17 | 28.22 | 253,303 |
July 29, 2025 | 29.15 | 28.75 | 28.75 | 29.34 | 28.38 | 164,831 |
July 28, 2025 | 29.29 | 28.9 | 28.9 | 29.47 | 28.88 | 116,025 |
July 25, 2025 | 29.68 | 29.25 | 29.25 | 29.7 | 29.09 | 120,000 |
July 24, 2025 | 29.5 | 29.42 | 29.42 | 29.74 | 29.26 | 204,400 |
July 23, 2025 | 29.66 | 29.7 | 29.7 | 29.81 | 29.37 | 127,510 |
July 22, 2025 | 28.77 | 29.41 | 29.41 | 29.66 | 28.68 | 196,131 |
July 21, 2025 | 28.88 | 28.65 | 28.65 | 29.05 | 28.63 | 169,904 |
July 18, 2025 | 29.2 | 28.76 | 28.76 | 29.2 | 28.67 | 164,697 |
July 17, 2025 | 28.9 | 29.07 | 29.07 | 29.27 | 28.75 | 144,834 |
July 16, 2025 | 29.33 | 28.96 | 28.96 | 29.44 | 28.75 | 146,800 |
July 15, 2025 | 30.15 | 29.25 | 29.25 | 30.18 | 29.21 | 227,851 |
July 14, 2025 | 30.26 | 30.15 | 30.15 | 30.56 | 29.65 | 153,104 |
July 11, 2025 | 30.51 | 30.37 | 30.37 | 30.59 | 30.11 | 222,638 |
July 10, 2025 | 30.95 | 30.77 | 30.77 | 31.07 | 30.76 | 223,400 |
July 09, 2025 | 30.89 | 30.95 | 30.95 | 31 | 30.44 | 131,005 |
July 08, 2025 | 31.08 | 30.75 | 30.75 | 31.08 | 30.73 | 175,618 |
July 07, 2025 | 31.25 | 31.01 | 31.01 | 31.98 | 30.77 | 302,257 |
July 03, 2025 | 30.98 | 31.35 | 31.35 | 31.42 | 30.91 | 172,839 |
July 02, 2025 | 30.15 | 30.85 | 30.85 | 30.9 | 30.02 | 286,300 |
July 01, 2025 | 29.36 | 30.01 | 30.01 | 30.3 | 29.32 | 323,502 |
June 30, 2025 | 29.24 | 29.47 | 29.47 | 29.72 | 29.14 | 287,500 |
June 27, 2025 | 29.4 | 29 | 29 | 29.4 | 28.6 | 584,500 |
June 26, 2025 | 28.84 | 29.29 | 29.29 | 29.35 | 28.78 | 173,500 |
June 25, 2025 | 29.14 | 28.81 | 28.81 | 29.24 | 28.67 | 121,100 |
June 24, 2025 | 29.13 | 29.2 | 29.2 | 29.21 | 28.7 | 130,400 |
June 23, 2025 | 28.04 | 28.86 | 28.86 | 28.87 | 27.98 | 187,060 |
June 20, 2025 | 28.61 | 28.15 | 28.15 | 28.65 | 27.99 | 302,300 |
June 18, 2025 | 28.68 | 28.5 | 28.5 | 29.13 | 28.45 | 329,851 |
June 17, 2025 | 28.79 | 28.79 | 28.79 | 28.89 | 28.6 | 106,600 |
June 16, 2025 | 29 | 29.15 | 28.85 | 29.51 | 28.71 | 200,733 |
June 13, 2025 | 28.87 | 28.68 | 28.39 | 29.09 | 28.64 | 186,545 |
June 12, 2025 | 28.74 | 29.16 | 28.86 | 29.2 | 28.43 | 184,200 |
June 11, 2025 | 28.98 | 28.73 | 28.44 | 29.03 | 28.73 | 150,500 |