32.64
+1.79(+5.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 32.25 | 32.64 | 32.64 | 33.9 | 32.07 | 2.94M |
| October 28, 2025 | 31.6 | 30.85 | 30.85 | 31.88 | 30.52 | 3.06M |
| October 27, 2025 | 32.24 | 31.6 | 31.6 | 32.3 | 31.46 | 1.14M |
| October 24, 2025 | 32.76 | 31.88 | 31.88 | 32.8 | 31.82 | 1.33M |
| October 23, 2025 | 31.87 | 32.25 | 32.25 | 32.3 | 31.45 | 1.34M |
| October 22, 2025 | 32.3 | 31.6 | 31.6 | 32.58 | 31.32 | 1.05M |
| October 21, 2025 | 31.76 | 32.43 | 32.43 | 32.57 | 31.59 | 982,375 |
| October 20, 2025 | 31.65 | 31.77 | 31.77 | 31.99 | 31.44 | 796,500 |
| October 17, 2025 | 31.56 | 31.25 | 31.25 | 31.85 | 31 | 928,700 |
| October 16, 2025 | 32.2 | 31.82 | 31.82 | 32.34 | 31.22 | 1.14M |
| October 15, 2025 | 31.72 | 31.94 | 31.94 | 32.14 | 31.3 | 1.26M |
| October 14, 2025 | 29.62 | 31.1 | 31.1 | 31.38 | 29.52 | 904,833 |
| October 13, 2025 | 29.87 | 30.52 | 30.52 | 30.92 | 29.71 | 1.64M |
| October 10, 2025 | 31.43 | 29.03 | 29.03 | 31.59 | 29.03 | 2.53M |
| October 09, 2025 | 31.67 | 31.48 | 31.48 | 31.76 | 30.85 | 1.33M |
| October 08, 2025 | 31.04 | 31.56 | 31.56 | 31.77 | 30.7 | 1.59M |
| October 07, 2025 | 31.22 | 30.53 | 30.53 | 31.3 | 30.22 | 1.71M |
| October 06, 2025 | 31.49 | 31.05 | 31.05 | 31.61 | 30.95 | 1.04M |
| October 03, 2025 | 30.8 | 31.05 | 31.05 | 31.45 | 30.68 | 1.13M |
| October 02, 2025 | 30.64 | 30.66 | 30.66 | 31.14 | 30 | 1.43M |
| October 01, 2025 | 30.22 | 30.6 | 30.6 | 30.83 | 30.22 | 1.39M |
| September 30, 2025 | 30.4 | 30.55 | 30.55 | 30.59 | 29.81 | 1.71M |
| September 29, 2025 | 30.91 | 30.4 | 30.4 | 30.91 | 30.19 | 1.39M |
| September 26, 2025 | 29.87 | 30.2 | 30.2 | 30.23 | 29.71 | 1.32M |
| September 25, 2025 | 30.11 | 29.73 | 29.73 | 30.24 | 29.46 | 1.49M |
| September 24, 2025 | 30.68 | 30.44 | 30.44 | 30.86 | 30.25 | 783,900 |
| September 23, 2025 | 31.55 | 30.7 | 30.7 | 31.88 | 30.49 | 1.43M |
| September 22, 2025 | 31.03 | 31.3 | 31.3 | 31.42 | 30.73 | 1.25M |
| September 19, 2025 | 31.75 | 31.27 | 31.27 | 31.75 | 30.97 | 2.82M |
| September 18, 2025 | 31.44 | 31.84 | 31.84 | 32.09 | 31.19 | 1.13M |
| September 17, 2025 | 31.66 | 31.1 | 31.1 | 32.44 | 30.69 | 1.46M |
| September 16, 2025 | 31.98 | 31.66 | 31.66 | 31.99 | 31.26 | 1.17M |
| September 15, 2025 | 31.56 | 31.87 | 31.87 | 31.95 | 31.28 | 926,300 |
| September 12, 2025 | 31.97 | 31.26 | 31.26 | 32.09 | 31.12 | 1.36M |
| September 11, 2025 | 31.56 | 32.19 | 32.19 | 32.31 | 31.26 | 1.37M |
| September 10, 2025 | 31.78 | 31.49 | 31.49 | 32.12 | 31.39 | 1.29M |
| September 09, 2025 | 31.98 | 31.69 | 31.69 | 32 | 31.3 | 1.2M |
| September 08, 2025 | 32.15 | 32.01 | 32.01 | 32.15 | 31.45 | 1.92M |
| September 05, 2025 | 32.39 | 32.03 | 32.03 | 32.89 | 31.49 | 1.41M |
| September 04, 2025 | 31.84 | 32.24 | 32.24 | 32.28 | 31.47 | 1.02M |
| September 03, 2025 | 31.92 | 31.82 | 31.82 | 32.19 | 31.43 | 1.05M |
| September 02, 2025 | 32.01 | 31.99 | 31.99 | 32.13 | 31.57 | 938,306 |
| August 29, 2025 | 33.29 | 32.54 | 32.54 | 33.42 | 32.45 | 1.22M |
| August 28, 2025 | 33.8 | 33.39 | 33.39 | 33.84 | 33.1 | 910,700 |
| August 27, 2025 | 32.8 | 33.52 | 33.52 | 33.64 | 32.63 | 1.65M |
| August 26, 2025 | 33.01 | 33.09 | 33.09 | 33.37 | 32.99 | 1.3M |
| August 25, 2025 | 33.28 | 33.08 | 33.08 | 33.57 | 33.07 | 1.17M |
| August 22, 2025 | 31.74 | 33.43 | 33.43 | 33.59 | 31.42 | 1.79M |
| August 21, 2025 | 31.5 | 31.19 | 31.19 | 31.65 | 31.11 | 1.22M |
| August 20, 2025 | 31.9 | 31.67 | 31.67 | 32.02 | 31.33 | 958,508 |
| August 19, 2025 | 32.4 | 32.17 | 32.17 | 32.73 | 32.01 | 1.07M |
| August 18, 2025 | 32.02 | 32.36 | 32.36 | 32.39 | 31.7 | 1.1M |
| August 15, 2025 | 32.64 | 31.83 | 31.83 | 32.8 | 31.8 | 1.1M |
| August 14, 2025 | 32.52 | 32.47 | 32.47 | 32.56 | 31.93 | 1.3M |
| August 13, 2025 | 31.79 | 33.14 | 33.14 | 33.16 | 31.36 | 2.45M |
| August 12, 2025 | 29.7 | 31.21 | 31.09 | 31.23 | 29.53 | 1.38M |
| August 11, 2025 | 29.59 | 29.45 | 29.34 | 29.77 | 29.17 | 1.35M |
| August 08, 2025 | 29.59 | 29.45 | 29.34 | 29.67 | 29.18 | 1.14M |
| August 07, 2025 | 29.86 | 29.37 | 29.26 | 29.86 | 29.09 | 1.42M |
| August 06, 2025 | 29.86 | 29.38 | 29.27 | 29.86 | 29.28 | 1.58M |