33.77
+0.29(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 33.8 | 33.48 | 33.48 | 34.13 | 33.45 | 1.67M |
| September 29, 2025 | 33.97 | 33.89 | 33.89 | 34 | 33.32 | 1.23M |
| September 26, 2025 | 33.02 | 33.77 | 33.77 | 33.9 | 32.69 | 1.19M |
| September 25, 2025 | 32.36 | 32.7 | 32.7 | 32.75 | 31.74 | 1.3M |
| September 24, 2025 | 32.8 | 32.82 | 32.82 | 33.08 | 32.11 | 969,314 |
| September 23, 2025 | 33.31 | 32.93 | 32.93 | 33.56 | 32.92 | 2.48M |
| September 22, 2025 | 33.19 | 33.16 | 33.16 | 34.01 | 32.68 | 2.97M |
| September 19, 2025 | 32.71 | 32.02 | 32.02 | 32.78 | 31.81 | 4.34M |
| September 18, 2025 | 32.91 | 32.7 | 32.7 | 33.14 | 32.46 | 1.4M |
| September 17, 2025 | 31.5 | 32.49 | 32.49 | 33.25 | 31.02 | 1.78M |
| September 16, 2025 | 31.35 | 31.53 | 31.53 | 31.78 | 30.7 | 1.18M |
| September 15, 2025 | 31.23 | 31.37 | 31.37 | 32.02 | 30.94 | 1.89M |
| September 12, 2025 | 31.77 | 31.15 | 31.15 | 31.77 | 30.54 | 1.94M |
| September 11, 2025 | 30.64 | 31.79 | 31.58 | 31.9 | 30.12 | 2M |
| September 10, 2025 | 30.13 | 30.5 | 30.3 | 30.79 | 29.99 | 1.58M |
| September 09, 2025 | 30.19 | 30.28 | 30.28 | 30.48 | 29.74 | 1.48M |
| September 08, 2025 | 30.55 | 30.5 | 30.5 | 30.74 | 29.7 | 1.32M |
| September 05, 2025 | 30.1 | 30.32 | 30.32 | 30.86 | 29.9 | 1.44M |
| September 04, 2025 | 29.15 | 30.12 | 30.12 | 30.17 | 28.91 | 1.67M |
| September 03, 2025 | 29.31 | 29.11 | 29.11 | 29.91 | 29.07 | 1.16M |
| September 02, 2025 | 28.88 | 29.43 | 29.43 | 29.53 | 28.55 | 1.31M |
| August 29, 2025 | 29.26 | 29.04 | 29.04 | 29.77 | 29.02 | 1.1M |
| August 28, 2025 | 29.6 | 29.18 | 29.18 | 29.66 | 28.82 | 1.27M |
| August 27, 2025 | 28.06 | 29.38 | 29.38 | 29.44 | 27.76 | 1.46M |
| August 26, 2025 | 28.05 | 28.14 | 28.14 | 28.53 | 28.04 | 1.62M |
| August 25, 2025 | 28.5 | 28.03 | 28.03 | 28.54 | 27.95 | 1.17M |
| August 22, 2025 | 27.21 | 28.54 | 28.54 | 28.92 | 27.19 | 1.45M |
| August 21, 2025 | 26.37 | 27.13 | 27.13 | 27.23 | 26.05 | 1.35M |
| August 20, 2025 | 26.97 | 26.6 | 26.6 | 27.23 | 26.56 | 1.09M |
| August 19, 2025 | 27.18 | 27.04 | 27.04 | 27.79 | 26.91 | 1.09M |
| August 18, 2025 | 27.08 | 26.92 | 26.92 | 27.55 | 26.55 | 1.02M |
| August 15, 2025 | 27.02 | 27.01 | 27.01 | 27.14 | 26.78 | 1.11M |
| August 14, 2025 | 26.55 | 26.74 | 26.74 | 26.95 | 26.35 | 1.35M |
| August 13, 2025 | 26.16 | 27.33 | 27.33 | 27.44 | 26.16 | 1.99M |
| August 12, 2025 | 24.94 | 26.1 | 26.1 | 26.3 | 24.81 | 1.77M |
| August 11, 2025 | 25.61 | 24.61 | 24.61 | 25.83 | 24.51 | 1.48M |
| August 08, 2025 | 25.54 | 25.44 | 25.44 | 25.72 | 24.9 | 1.75M |
| August 07, 2025 | 25.9 | 25.65 | 25.67 | 25.9 | 25.32 | 1.74M |
| August 06, 2025 | 25.14 | 25.85 | 25.85 | 25.89 | 25.01 | 1.81M |
| August 05, 2025 | 25.38 | 25.1 | 25.1 | 25.38 | 24.76 | 1.43M |
| August 04, 2025 | 23.63 | 25.1 | 25.1 | 25.22 | 23.63 | 2.35M |
| August 01, 2025 | 23.54 | 23.52 | 23.52 | 24.18 | 23.15 | 2.94M |
| July 31, 2025 | 23.82 | 24.01 | 24.01 | 24.29 | 23.54 | 3.35M |
| July 30, 2025 | 23.09 | 23.87 | 23.87 | 24.81 | 22.26 | 3.73M |
| July 29, 2025 | 26.87 | 26.32 | 26.32 | 26.89 | 25.92 | 2.19M |
| July 28, 2025 | 27.12 | 27 | 27 | 27.41 | 26.82 | 1.47M |
| July 25, 2025 | 26.64 | 26.87 | 26.87 | 26.92 | 26.23 | 1.08M |
| July 24, 2025 | 26.82 | 26.18 | 26.18 | 27.27 | 26.08 | 1.12M |
| July 23, 2025 | 27.31 | 27 | 27 | 27.66 | 26.97 | 951,146 |
| July 22, 2025 | 26.45 | 27.14 | 27.14 | 27.19 | 26.32 | 1.37M |
| July 21, 2025 | 26.78 | 26.07 | 26.07 | 26.99 | 26 | 1.44M |
| July 18, 2025 | 26.63 | 26.47 | 26.47 | 26.95 | 26.26 | 1.6M |
| July 17, 2025 | 26.56 | 26.13 | 26.13 | 26.79 | 25.61 | 2.36M |
| July 16, 2025 | 24.21 | 24.58 | 24.58 | 24.73 | 23.86 | 1.63M |
| July 15, 2025 | 25.08 | 23.99 | 23.99 | 25.18 | 23.98 | 1.31M |
| July 14, 2025 | 25.31 | 24.84 | 24.84 | 25.39 | 24.51 | 1.02M |
| July 11, 2025 | 25.49 | 25.52 | 25.52 | 25.87 | 25.16 | 786,604 |
| July 10, 2025 | 25.51 | 26.01 | 26.01 | 26.54 | 25.34 | 974,004 |
| July 09, 2025 | 25.62 | 25.51 | 25.51 | 25.74 | 25.16 | 935,700 |
| July 08, 2025 | 25 | 25.59 | 25.59 | 26.12 | 24.84 | 2.05M |