32.91
+1.24(+3.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 32.57 | 32.87 | 32.87 | 32.92 | 32.57 | 4,400 |
| August 21, 2025 | 31.6 | 31.67 | 31.67 | 31.74 | 31.6 | 3,900 |
| August 20, 2025 | 31.61 | 31.72 | 31.72 | 31.74 | 31.5 | 3,000 |
| August 19, 2025 | 32.02 | 31.86 | 31.86 | 32.03 | 31.82 | 2,900 |
| August 18, 2025 | 31.87 | 31.98 | 31.98 | 32.04 | 31.87 | 2,202 |
| August 15, 2025 | 32.13 | 31.86 | 31.86 | 32.13 | 31.86 | 3,300 |
| August 14, 2025 | 32.11 | 32.13 | 32.13 | 32.13 | 31.99 | 2,900 |
| August 13, 2025 | 32.09 | 32.46 | 32.46 | 32.48 | 32.02 | 11,848 |
| August 12, 2025 | 31.45 | 31.73 | 31.73 | 31.78 | 31.45 | 2,500 |
| August 11, 2025 | 30.99 | 30.92 | 30.92 | 31.02 | 30.83 | 7,734 |
| August 08, 2025 | 30.92 | 31 | 31 | 31.05 | 30.91 | 15,841 |
| August 07, 2025 | 31.19 | 30.84 | 30.84 | 31.19 | 30.71 | 7,327 |
| August 06, 2025 | 30.88 | 30.88 | 30.88 | 30.94 | 30.82 | 3,300 |
| August 05, 2025 | 31 | 31.01 | 31.01 | 31.01 | 30.89 | 1,100 |
| August 04, 2025 | 30.5 | 30.66 | 30.66 | 30.84 | 30.5 | 6,519 |
| August 01, 2025 | 30.36 | 30.35 | 30.35 | 30.48 | 30.02 | 13,300 |
| July 31, 2025 | 31.11 | 30.96 | 30.96 | 31.16 | 30.83 | 5,300 |
| July 30, 2025 | 31.52 | 31.05 | 31.05 | 31.61 | 31.04 | 4,500 |
| July 29, 2025 | 31.65 | 31.37 | 31.37 | 31.65 | 31.37 | 4,100 |
| July 28, 2025 | 31.64 | 31.53 | 31.53 | 31.64 | 31.53 | 4,849 |
| July 25, 2025 | 31.38 | 31.51 | 31.51 | 31.61 | 31.38 | 9,425 |
| July 24, 2025 | 31.6 | 31.51 | 31.51 | 31.6 | 31.46 | 2,409 |
| July 23, 2025 | 31.62 | 31.85 | 31.85 | 31.87 | 31.62 | 5,900 |
| July 22, 2025 | 31.36 | 31.49 | 31.49 | 31.55 | 31.36 | 2,803 |
| July 21, 2025 | 31.53 | 31.18 | 31.18 | 31.57 | 31.18 | 6,800 |
| July 18, 2025 | 31.57 | 31.35 | 31.35 | 31.57 | 31.27 | 2,300 |
| July 17, 2025 | 31.1 | 31.45 | 31.45 | 31.47 | 31.1 | 1,500 |
| July 16, 2025 | 30.97 | 31.06 | 31.06 | 31.06 | 30.97 | 27,519 |
| July 15, 2025 | 31.45 | 30.86 | 30.86 | 31.45 | 30.82 | 13,500 |
| July 14, 2025 | 31.25 | 31.44 | 31.44 | 31.44 | 31.25 | 37,600 |
| July 11, 2025 | 31.26 | 31.2 | 31.2 | 31.36 | 31.2 | 2,000 |
| July 10, 2025 | 31.4 | 31.6 | 31.6 | 31.68 | 31.4 | 4,422 |
| July 09, 2025 | 31.06 | 31.27 | 31.27 | 31.3 | 31.06 | 1,800 |
| July 08, 2025 | 30.95 | 31.09 | 31.09 | 31.17 | 30.95 | 20,600 |
| July 07, 2025 | 31.13 | 30.7 | 30.7 | 31.19 | 30.69 | 3,600 |
| July 03, 2025 | 31.27 | 31.3 | 31.3 | 31.31 | 31.25 | 3,714 |
| July 02, 2025 | 30.65 | 31.23 | 31.23 | 31.23 | 30.65 | 12,727 |
| July 01, 2025 | 30.33 | 30.69 | 30.69 | 30.89 | 30.33 | 1,800 |
| June 30, 2025 | 30.38 | 30.35 | 30.35 | 30.4 | 30.3 | 9,104 |
| June 27, 2025 | 30.33 | 30.3 | 30.3 | 30.48 | 30.08 | 5,000 |
| June 26, 2025 | 30.1 | 30.48 | 30.29 | 30.48 | 30.1 | 8,600 |
| June 25, 2025 | 30.18 | 30.03 | 29.84 | 30.18 | 30.03 | 2,300 |
| June 24, 2025 | 30.14 | 29.93 | 29.75 | 30.39 | 29.93 | 7,000 |
| June 23, 2025 | 29.79 | 29.93 | 29.75 | 29.97 | 29.49 | 24,300 |
| June 20, 2025 | 29.92 | 29.68 | 29.5 | 29.92 | 29.58 | 8,300 |
| June 18, 2025 | 29.6 | 29.7 | 29.52 | 29.91 | 29.6 | 4,500 |
| June 17, 2025 | 29.77 | 29.57 | 29.39 | 29.78 | 29.55 | 3,800 |
| June 16, 2025 | 29.98 | 29.86 | 29.68 | 29.98 | 29.8 | 2,600 |
| June 13, 2025 | 29.82 | 29.53 | 29.35 | 29.87 | 29.53 | 3,100 |
| June 12, 2025 | 29.99 | 30.1 | 29.92 | 30.1 | 29.99 | 2,500 |
| June 11, 2025 | 30.44 | 30.21 | 30.21 | 30.53 | 30.16 | 3,145 |
| June 10, 2025 | 30.28 | 30.35 | 30.35 | 30.43 | 30.28 | 900 |
| June 09, 2025 | 30.07 | 30.2 | 30.2 | 30.36 | 30.07 | 12,700 |
| June 06, 2025 | 29.7 | 29.97 | 29.97 | 30.01 | 29.7 | 8,500 |
| June 05, 2025 | 29.47 | 29.54 | 29.54 | 29.72 | 29.44 | 8,900 |
| June 04, 2025 | 29.63 | 29.52 | 29.52 | 29.63 | 29.52 | 4,600 |
| June 03, 2025 | 29.23 | 29.59 | 29.59 | 29.6 | 29.16 | 8,500 |
| June 02, 2025 | 29.09 | 29.11 | 29.11 | 29.11 | 28.78 | 19,000 |
| May 30, 2025 | 29.06 | 29.21 | 29.21 | 29.25 | 29.05 | 15,300 |
| May 29, 2025 | 29.36 | 29.28 | 29.28 | 29.36 | 29.15 | 7,100 |