32.23
+0.3(+0.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.06 | 32.23 | 32.23 | 32.47 | 32.03 | 47,102 |
September 04, 2025 | 31.66 | 31.93 | 31.93 | 31.98 | 31.66 | 36,313 |
September 03, 2025 | 31.4 | 31.58 | 31.58 | 31.63 | 31.4 | 41,100 |
September 02, 2025 | 31.32 | 31.34 | 31.34 | 31.39 | 31.07 | 29,644 |
August 29, 2025 | 32 | 31.73 | 31.73 | 32 | 31.67 | 51,000 |
August 28, 2025 | 31.81 | 31.98 | 31.98 | 31.98 | 31.81 | 72,960 |
August 27, 2025 | 31.7 | 31.77 | 31.77 | 31.84 | 31.57 | 29,941 |
August 26, 2025 | 31.89 | 31.72 | 31.72 | 31.89 | 31.63 | 95,500 |
August 25, 2025 | 31.1 | 31.53 | 31.53 | 31.6 | 31.1 | 64,137 |
August 22, 2025 | 30.47 | 31.02 | 31.02 | 31.25 | 30.47 | 59,100 |
August 21, 2025 | 30.55 | 30.55 | 30.55 | 30.77 | 30.46 | 32,200 |
August 20, 2025 | 30.85 | 30.71 | 30.71 | 30.95 | 30.36 | 26,438 |
August 19, 2025 | 31.41 | 30.94 | 30.94 | 31.61 | 30.77 | 43,239 |
August 18, 2025 | 31.4 | 31.41 | 31.41 | 31.61 | 31.36 | 25,525 |
August 15, 2025 | 32 | 31.9 | 31.9 | 32 | 31.86 | 35,401 |
August 14, 2025 | 31.9 | 31.97 | 31.97 | 32 | 31.83 | 27,900 |
August 13, 2025 | 31.72 | 31.92 | 31.92 | 31.98 | 31.72 | 15,900 |
August 12, 2025 | 31.21 | 31.52 | 31.52 | 31.57 | 31.15 | 34,018 |
August 11, 2025 | 31.16 | 31.17 | 31.17 | 31.27 | 30.82 | 43,723 |
August 08, 2025 | 31.22 | 31.15 | 31.15 | 31.34 | 31.11 | 49,500 |
August 07, 2025 | 31.28 | 31.13 | 31.13 | 31.35 | 31.01 | 24,900 |
August 06, 2025 | 30.91 | 31.06 | 31.06 | 31.09 | 30.7 | 22,402 |
August 05, 2025 | 30.95 | 30.75 | 30.75 | 31.15 | 30.57 | 42,700 |
August 04, 2025 | 30.66 | 30.87 | 30.87 | 31 | 30.66 | 24,037 |
August 01, 2025 | 30.99 | 30.58 | 30.58 | 30.99 | 30.26 | 47,300 |
July 31, 2025 | 31.44 | 31.1 | 31.1 | 31.44 | 31.1 | 30,100 |
July 30, 2025 | 31.1 | 31.06 | 31.06 | 31.38 | 30.98 | 28,806 |
July 29, 2025 | 31.24 | 31.05 | 31.05 | 31.3 | 30.99 | 24,602 |
July 28, 2025 | 30.99 | 31.07 | 31.07 | 31.17 | 30.99 | 20,914 |
July 25, 2025 | 30.84 | 30.99 | 30.99 | 31.05 | 30.84 | 26,600 |
July 24, 2025 | 30.65 | 30.76 | 30.76 | 30.79 | 30.6 | 40,932 |
July 23, 2025 | 30.69 | 30.6 | 30.6 | 30.75 | 30.52 | 34,322 |
July 22, 2025 | 30.76 | 30.58 | 30.58 | 30.81 | 30.52 | 41,637 |
July 21, 2025 | 30.58 | 30.98 | 30.98 | 30.98 | 30.58 | 22,802 |
July 18, 2025 | 30.7 | 30.63 | 30.63 | 30.7 | 30.42 | 40,000 |
July 17, 2025 | 30.65 | 30.63 | 30.63 | 30.88 | 30.62 | 27,906 |
July 16, 2025 | 30.67 | 30.56 | 30.56 | 30.71 | 30.4 | 37,411 |
July 15, 2025 | 30.9 | 30.65 | 30.65 | 30.9 | 30.64 | 26,719 |
July 14, 2025 | 30.87 | 30.66 | 30.66 | 30.9 | 30.47 | 29,800 |
July 11, 2025 | 30.82 | 30.93 | 30.93 | 31.01 | 30.64 | 21,738 |
July 10, 2025 | 31.15 | 31 | 31 | 31.17 | 30.87 | 42,100 |
July 09, 2025 | 30.96 | 31.02 | 31.02 | 31.1 | 30.87 | 31,310 |
July 08, 2025 | 30.69 | 30.85 | 30.85 | 30.94 | 30.69 | 18,517 |
July 07, 2025 | 30.91 | 30.65 | 30.65 | 31 | 30.6 | 32,210 |
July 03, 2025 | 30.65 | 30.95 | 30.95 | 30.99 | 30.65 | 15,942 |
July 02, 2025 | 30.38 | 30.52 | 30.52 | 30.76 | 30.32 | 16,800 |
July 01, 2025 | 30.41 | 30.45 | 30.45 | 30.89 | 30.2 | 26,838 |
June 30, 2025 | 30.31 | 30.41 | 30.41 | 30.75 | 30.29 | 72,800 |
June 27, 2025 | 30.18 | 30.22 | 30.22 | 30.34 | 30.04 | 29,323 |
June 26, 2025 | 29.94 | 30.01 | 30.01 | 30.2 | 29.94 | 37,372 |
June 25, 2025 | 29.91 | 29.94 | 29.94 | 30.1 | 29.9 | 62,100 |
June 24, 2025 | 29.61 | 29.88 | 29.88 | 29.94 | 29.35 | 31,300 |
June 23, 2025 | 29.13 | 29.33 | 29.33 | 29.41 | 29.01 | 30,360 |
June 20, 2025 | 29.22 | 29.01 | 29.01 | 29.5 | 28.91 | 81,200 |
June 18, 2025 | 29.44 | 29.5 | 29.5 | 29.69 | 29.44 | 28,728 |
June 17, 2025 | 29.45 | 29.4 | 29.4 | 29.75 | 29.36 | 27,025 |
June 16, 2025 | 29.46 | 29.45 | 29.45 | 29.69 | 29.39 | 33,100 |
June 13, 2025 | 29.23 | 29.3 | 29.3 | 29.49 | 29.21 | 25,915 |
June 12, 2025 | 29.5 | 29.56 | 29.56 | 29.72 | 29.21 | 38,608 |
June 11, 2025 | 29.5 | 29.5 | 29.5 | 29.88 | 29.38 | 40,400 |