33.39
-0.81(-2.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 33.86 | 33.39 | 33.39 | 34.25 | 33.15 | 12,921 |
September 26, 2025 | 34.25 | 34.2 | 34.2 | 34.38 | 34 | 10,700 |
September 25, 2025 | 34.1 | 34.27 | 34.27 | 34.62 | 34.03 | 11,214 |
September 24, 2025 | 34.63 | 34.4 | 34.4 | 34.78 | 34.31 | 8,728 |
September 23, 2025 | 34.86 | 34.46 | 34.46 | 34.99 | 34.23 | 15,600 |
September 22, 2025 | 35.02 | 34.76 | 34.76 | 35.35 | 34.56 | 18,100 |
September 19, 2025 | 35.71 | 34.9 | 34.9 | 35.78 | 34.78 | 45,619 |
September 18, 2025 | 35.73 | 35.72 | 35.72 | 38.08 | 35.56 | 37,400 |
September 17, 2025 | 35.95 | 35.5 | 35.5 | 36.54 | 35.35 | 21,300 |
September 16, 2025 | 36.47 | 35.53 | 35.53 | 36.51 | 35.31 | 14,700 |
September 15, 2025 | 36.71 | 36.47 | 36.47 | 36.73 | 36.47 | 8,748 |
September 12, 2025 | 35.82 | 36.43 | 36.43 | 36.49 | 35.41 | 20,700 |
September 11, 2025 | 34.87 | 36.14 | 36.14 | 36.14 | 34.76 | 49,730 |
September 10, 2025 | 34.81 | 34.63 | 34.63 | 34.82 | 34.56 | 18,700 |
September 09, 2025 | 34.73 | 34.67 | 34.67 | 34.77 | 34.5 | 75,000 |
September 08, 2025 | 34.62 | 34.92 | 34.92 | 34.95 | 34.36 | 25,511 |
September 05, 2025 | 34.8 | 34.54 | 34.54 | 34.8 | 33.96 | 16,722 |
September 04, 2025 | 33.98 | 34.53 | 34.53 | 34.55 | 33.91 | 23,141 |
September 03, 2025 | 33.4 | 33.95 | 33.95 | 33.98 | 33.4 | 63,135 |
September 02, 2025 | 33.4 | 33.45 | 33.45 | 33.45 | 33.21 | 32,700 |
August 29, 2025 | 33.3 | 33.45 | 33.45 | 33.48 | 33.23 | 22,149 |
August 28, 2025 | 33.39 | 33.3 | 33.3 | 33.39 | 33.2 | 17,606 |
August 27, 2025 | 33.31 | 33.37 | 33.37 | 33.43 | 33.25 | 12,800 |
August 26, 2025 | 33.49 | 33.4 | 33.4 | 33.49 | 32.99 | 13,043 |
August 25, 2025 | 33.38 | 33 | 33 | 33.48 | 32.93 | 24,010 |
August 22, 2025 | 32.69 | 33.39 | 33.39 | 33.5 | 32.63 | 34,300 |
August 21, 2025 | 32.25 | 32.31 | 32.31 | 32.77 | 32.25 | 7,101 |
August 20, 2025 | 32.25 | 32.85 | 32.85 | 32.85 | 32.25 | 10,911 |
August 19, 2025 | 32.65 | 32.4 | 32.4 | 32.9 | 32.19 | 11,813 |
August 18, 2025 | 32.72 | 32.38 | 32.38 | 32.96 | 32.25 | 15,361 |
August 15, 2025 | 33.37 | 32.28 | 32.28 | 33.37 | 31.94 | 11,000 |
August 14, 2025 | 33.26 | 33.26 | 33.26 | 33.5 | 33 | 9,701 |
August 13, 2025 | 33.43 | 33.44 | 33.44 | 33.75 | 33.32 | 16,916 |
August 12, 2025 | 32.6 | 33.45 | 33.45 | 33.45 | 32.15 | 15,510 |
August 11, 2025 | 31.4 | 31.46 | 31.46 | 31.95 | 31.22 | 13,446 |
August 08, 2025 | 31.17 | 30.99 | 30.99 | 31.21 | 30.8 | 5,492 |
August 07, 2025 | 31.68 | 31.07 | 30.81 | 31.68 | 30.92 | 13,000 |
August 06, 2025 | 31.09 | 31.33 | 31.07 | 31.7 | 31.09 | 6,121 |
August 05, 2025 | 30.81 | 31.38 | 31.12 | 31.38 | 30.81 | 6,300 |
August 04, 2025 | 30.97 | 31.37 | 31.11 | 31.45 | 30.95 | 7,523 |
August 01, 2025 | 30.58 | 30.97 | 30.71 | 31.32 | 30.52 | 19,500 |
July 31, 2025 | 31.46 | 31.29 | 31.03 | 31.64 | 31.14 | 24,100 |
July 30, 2025 | 32.3 | 31.78 | 31.51 | 32.34 | 31.66 | 12,121 |
July 29, 2025 | 33.3 | 32.15 | 31.88 | 33.5 | 32.15 | 22,200 |
July 28, 2025 | 32.94 | 33.16 | 32.88 | 33.3 | 32.94 | 8,400 |
July 25, 2025 | 33.09 | 32.92 | 32.64 | 33.35 | 32.8 | 8,411 |
July 24, 2025 | 32.62 | 33.21 | 32.93 | 33.99 | 32.62 | 20,300 |
July 23, 2025 | 32.13 | 34.39 | 34.1 | 34.95 | 32.13 | 52,522 |
July 22, 2025 | 32.35 | 32.3 | 32.03 | 32.79 | 32.26 | 17,021 |
July 21, 2025 | 32.08 | 32.33 | 32.06 | 32.76 | 31.93 | 11,400 |
July 18, 2025 | 32.38 | 32.01 | 32.01 | 32.5 | 31.8 | 18,177 |
July 17, 2025 | 32.18 | 32.05 | 32.05 | 32.4 | 32.03 | 12,700 |
July 16, 2025 | 32.15 | 32.4 | 32.4 | 32.4 | 31.5 | 13,223 |
July 15, 2025 | 32.57 | 31.85 | 31.85 | 32.59 | 31.68 | 13,200 |
July 14, 2025 | 32.53 | 32.69 | 32.69 | 32.86 | 32.24 | 19,007 |
July 11, 2025 | 32.54 | 32.22 | 32.22 | 32.56 | 31.24 | 12,200 |
July 10, 2025 | 31.99 | 32.47 | 32.47 | 32.5 | 31.95 | 10,814 |
July 09, 2025 | 32.41 | 32.4 | 32.4 | 32.41 | 31.93 | 12,115 |
July 08, 2025 | 31.89 | 32.11 | 32.11 | 32.42 | 31.89 | 11,741 |
July 07, 2025 | 32.35 | 31.99 | 31.99 | 32.35 | 31.87 | 11,600 |