33.55
-0.02(-0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.67 | 33.55 | 33.55 | 33.78 | 33.19 | 97,300 |
September 04, 2025 | 33.69 | 33.57 | 33.57 | 33.69 | 33.37 | 37,805 |
September 03, 2025 | 33.4 | 33.52 | 33.52 | 33.59 | 33.4 | 19,100 |
September 02, 2025 | 33.4 | 33.46 | 33.46 | 33.52 | 33.17 | 40,600 |
August 29, 2025 | 33.57 | 33.54 | 33.54 | 33.71 | 33.3 | 33,825 |
August 28, 2025 | 33.57 | 33.51 | 33.51 | 33.77 | 33.45 | 43,339 |
August 27, 2025 | 33.48 | 33.55 | 33.55 | 33.69 | 33.32 | 23,200 |
August 26, 2025 | 33.43 | 33.56 | 33.56 | 33.67 | 33.37 | 38,222 |
August 25, 2025 | 33.39 | 33.43 | 33.43 | 33.59 | 33.34 | 30,339 |
August 22, 2025 | 33.18 | 33.45 | 33.45 | 33.55 | 33.17 | 30,043 |
August 21, 2025 | 33.11 | 33.05 | 33.05 | 33.14 | 32.92 | 37,636 |
August 20, 2025 | 33.1 | 33.13 | 33.13 | 33.24 | 33 | 62,532 |
August 19, 2025 | 33.31 | 33.1 | 33.1 | 33.49 | 32.75 | 84,839 |
August 18, 2025 | 32.93 | 33.22 | 33.22 | 33.28 | 32.93 | 55,800 |
August 15, 2025 | 33.17 | 33.14 | 33.14 | 33.49 | 33.09 | 37,100 |
August 14, 2025 | 33.22 | 33.22 | 33.22 | 33.35 | 32.92 | 47,818 |
August 13, 2025 | 32.96 | 33.22 | 33.22 | 33.35 | 32.9 | 29,600 |
August 12, 2025 | 32.71 | 32.96 | 32.96 | 33.13 | 32.71 | 35,800 |
August 11, 2025 | 32.91 | 32.7 | 32.7 | 33.03 | 32.7 | 30,000 |
August 08, 2025 | 32.68 | 32.88 | 32.88 | 32.94 | 32.62 | 34,600 |
August 07, 2025 | 32.85 | 32.66 | 32.66 | 32.94 | 32.57 | 45,264 |
August 06, 2025 | 32.55 | 32.56 | 32.56 | 32.7 | 32.4 | 30,600 |
August 05, 2025 | 32.37 | 32.42 | 32.42 | 32.69 | 32.35 | 73,800 |
August 04, 2025 | 32.39 | 32.43 | 32.43 | 32.47 | 32.24 | 28,800 |
August 01, 2025 | 32.53 | 32.24 | 32.24 | 32.53 | 32.03 | 63,448 |
July 31, 2025 | 32.32 | 32.68 | 32.68 | 32.92 | 32.32 | 76,500 |
July 30, 2025 | 32.68 | 32.53 | 32.53 | 32.91 | 32.53 | 80,123 |
July 29, 2025 | 32.75 | 32.7 | 32.7 | 32.83 | 32.67 | 80,942 |
July 28, 2025 | 32.83 | 32.75 | 32.75 | 32.94 | 32.75 | 74,500 |
July 25, 2025 | 32.67 | 32.81 | 32.81 | 32.92 | 32.67 | 86,421 |
July 24, 2025 | 32.62 | 32.7 | 32.7 | 32.81 | 32.34 | 79,800 |
July 23, 2025 | 32.48 | 32.63 | 32.63 | 32.72 | 32.47 | 43,806 |
July 22, 2025 | 32.39 | 32.44 | 32.44 | 32.44 | 32.26 | 36,645 |
July 21, 2025 | 32.27 | 32.3 | 32.3 | 32.45 | 32.2 | 45,100 |
July 18, 2025 | 32.21 | 32.17 | 32.17 | 32.39 | 32.11 | 38,500 |
July 17, 2025 | 31.98 | 32.14 | 32.14 | 32.2 | 31.97 | 36,800 |
July 16, 2025 | 31.91 | 31.96 | 31.96 | 32 | 31.74 | 56,047 |
July 15, 2025 | 32.06 | 31.84 | 31.84 | 32.06 | 31.79 | 26,222 |
July 14, 2025 | 31.86 | 31.97 | 31.97 | 32.05 | 31.68 | 25,933 |
July 11, 2025 | 31.82 | 31.91 | 31.91 | 32.07 | 31.73 | 24,620 |
July 10, 2025 | 31.87 | 31.93 | 31.93 | 32.02 | 31.76 | 43,718 |
July 09, 2025 | 31.71 | 31.86 | 31.86 | 31.93 | 31.66 | 26,700 |
July 08, 2025 | 31.73 | 31.72 | 31.72 | 31.88 | 31.59 | 20,815 |
July 07, 2025 | 31.94 | 31.7 | 31.7 | 32.14 | 31.68 | 28,200 |
July 03, 2025 | 31.69 | 32.04 | 32.04 | 32.11 | 31.66 | 31,603 |
July 02, 2025 | 31.79 | 31.79 | 31.79 | 31.9 | 31.6 | 74,500 |
July 01, 2025 | 31.62 | 31.76 | 31.76 | 31.92 | 31.44 | 23,500 |
June 30, 2025 | 31.54 | 31.66 | 31.66 | 31.87 | 31.44 | 37,300 |
June 27, 2025 | 31.54 | 31.55 | 31.55 | 31.67 | 31.24 | 137,100 |
June 26, 2025 | 31.16 | 31.3 | 31.3 | 31.67 | 30.94 | 55,200 |
June 25, 2025 | 30.98 | 31.2 | 31.2 | 31.35 | 30.98 | 95,876 |
June 24, 2025 | 30.86 | 31.1 | 31.1 | 31.2 | 30.86 | 72,400 |
June 23, 2025 | 30.58 | 30.72 | 30.72 | 30.85 | 30.54 | 30,400 |
June 20, 2025 | 30.7 | 30.67 | 30.67 | 30.86 | 30.5 | 49,741 |
June 18, 2025 | 30.53 | 30.62 | 30.62 | 30.88 | 30.53 | 44,800 |
June 17, 2025 | 30.63 | 30.63 | 30.63 | 30.91 | 30.62 | 47,729 |
June 16, 2025 | 30.59 | 30.79 | 30.79 | 30.99 | 30.4 | 53,800 |
June 13, 2025 | 31.71 | 31.44 | 30.39 | 31.8 | 31.43 | 50,700 |
June 12, 2025 | 31.61 | 31.84 | 30.77 | 31.97 | 31.61 | 27,307 |
June 11, 2025 | 31.74 | 31.8 | 30.74 | 32.12 | 31.74 | 12,509 |