32.86
-0.32(-0.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 33.23 | 33.18 | 33.18 | 33.23 | 32.8 | 1.54M |
September 26, 2025 | 32.75 | 33.23 | 33.23 | 33.23 | 32.69 | 1.83M |
September 25, 2025 | 32.96 | 32.64 | 32.64 | 33.08 | 32.62 | 2.26M |
September 24, 2025 | 32.96 | 32.85 | 32.85 | 33.25 | 32.81 | 1.95M |
September 23, 2025 | 32.81 | 32.96 | 32.96 | 33 | 32.55 | 3.96M |
September 22, 2025 | 32.81 | 32.79 | 32.79 | 32.92 | 32.57 | 2.17M |
September 19, 2025 | 32.98 | 32.9 | 32.9 | 33.16 | 32.84 | 2.2M |
September 18, 2025 | 32.63 | 33 | 33 | 33.42 | 32.48 | 2.87M |
September 17, 2025 | 33.12 | 32.86 | 32.86 | 33.2 | 32.7 | 3.28M |
September 16, 2025 | 34.05 | 33.12 | 33.12 | 34.05 | 33.03 | 1.88M |
September 15, 2025 | 34.4 | 34.05 | 34.05 | 34.6 | 34.05 | 1.57M |
September 12, 2025 | 34.74 | 34.76 | 34.38 | 34.96 | 34.58 | 1.51M |
September 11, 2025 | 34.41 | 34.83 | 34.45 | 34.88 | 34.28 | 1.47M |
September 10, 2025 | 34.2 | 34.35 | 33.98 | 34.44 | 34.08 | 1.22M |
September 09, 2025 | 34.31 | 34.23 | 34.23 | 34.58 | 34.22 | 1.84M |
September 08, 2025 | 34.55 | 34.3 | 34.3 | 34.55 | 34.1 | 1.51M |
September 05, 2025 | 34.49 | 34.57 | 34.57 | 34.73 | 34.26 | 1.91M |
September 04, 2025 | 34.25 | 34.42 | 34.42 | 34.46 | 33.99 | 1.53M |
September 03, 2025 | 34.12 | 33.98 | 33.98 | 34.3 | 33.81 | 1.21M |
September 02, 2025 | 34.32 | 34.25 | 34.25 | 34.53 | 34.03 | 1.52M |
August 29, 2025 | 34.68 | 34.64 | 34.64 | 34.77 | 34.35 | 1.5M |
August 28, 2025 | 34.99 | 34.61 | 34.61 | 35.17 | 34.57 | 1.26M |
August 27, 2025 | 34.84 | 35.01 | 35.01 | 35.19 | 34.82 | 1.4M |
August 26, 2025 | 35.04 | 34.81 | 34.81 | 35.2 | 34.8 | 1.67M |
August 25, 2025 | 35.13 | 35.12 | 35.12 | 35.42 | 35.07 | 750,025 |
August 22, 2025 | 35 | 35.32 | 35.32 | 35.49 | 34.91 | 1.47M |
August 21, 2025 | 34.62 | 34.79 | 34.79 | 34.9 | 34.57 | 2.8M |
August 20, 2025 | 34.74 | 34.85 | 34.85 | 35.18 | 34.59 | 3.2M |
August 19, 2025 | 34.56 | 34.51 | 34.51 | 34.76 | 34.28 | 1.84M |
August 18, 2025 | 35.19 | 34.59 | 34.59 | 35.46 | 34.56 | 1.99M |
August 15, 2025 | 35.75 | 35.23 | 35.23 | 35.75 | 35.06 | 1.72M |
August 14, 2025 | 35.65 | 35.75 | 35.75 | 35.88 | 35.56 | 1.18M |
August 13, 2025 | 35.55 | 35.93 | 35.93 | 35.96 | 35.3 | 993,100 |
August 12, 2025 | 35.25 | 35.24 | 35.24 | 35.35 | 34.9 | 1.09M |
August 11, 2025 | 35.29 | 35.14 | 35.14 | 35.54 | 34.77 | 5.26M |
August 08, 2025 | 35.39 | 35.11 | 35.11 | 35.64 | 35.06 | 1.55M |
August 07, 2025 | 34.4 | 35.46 | 35.46 | 36.28 | 34.06 | 2.46M |
August 06, 2025 | 36.6 | 36.17 | 36.17 | 36.66 | 36.07 | 1.42M |
August 05, 2025 | 36.96 | 36.35 | 36.35 | 36.96 | 36.09 | 1.25M |
August 04, 2025 | 36.27 | 36.87 | 36.87 | 36.93 | 36.1 | 1.57M |
August 01, 2025 | 36.39 | 36.05 | 36.05 | 36.39 | 35.63 | 1.19M |
July 31, 2025 | 35.51 | 36.18 | 36.18 | 36.27 | 35.51 | 1.94M |
July 30, 2025 | 35.8 | 35.74 | 35.74 | 35.99 | 35.57 | 1.12M |
July 29, 2025 | 35.77 | 35.72 | 35.72 | 35.9 | 35.34 | 1.23M |
July 28, 2025 | 35.9 | 35.66 | 35.66 | 36 | 35.53 | 1.96M |
July 25, 2025 | 35.92 | 36.03 | 36.03 | 36.04 | 35.47 | 1.56M |
July 24, 2025 | 36.51 | 35.84 | 35.84 | 36.57 | 35.82 | 1.29M |
July 23, 2025 | 37.24 | 36.52 | 36.52 | 37.41 | 36.5 | 1.53M |
July 22, 2025 | 36.77 | 37.14 | 37.14 | 37.42 | 36.75 | 1.63M |
July 21, 2025 | 36.36 | 36.68 | 36.68 | 36.98 | 36.36 | 1.25M |
July 18, 2025 | 36.18 | 36.34 | 36.34 | 36.42 | 36.09 | 1.27M |
July 17, 2025 | 36.08 | 36.02 | 36.02 | 36.59 | 35.61 | 1.8M |
July 16, 2025 | 35.73 | 35.95 | 35.95 | 36.28 | 35.51 | 1.28M |
July 15, 2025 | 36.17 | 35.84 | 35.84 | 36.41 | 35.84 | 1.26M |
July 14, 2025 | 35.7 | 36.3 | 36.3 | 36.36 | 35.65 | 1.41M |
July 11, 2025 | 35.69 | 35.58 | 35.58 | 35.8 | 35.29 | 1.06M |
July 10, 2025 | 35.61 | 35.8 | 35.8 | 35.89 | 35.52 | 1.27M |
July 09, 2025 | 35.26 | 35.63 | 35.63 | 35.68 | 34.98 | 1.56M |
July 08, 2025 | 35.13 | 35.14 | 35.14 | 35.38 | 35 | 1.72M |
July 07, 2025 | 35.32 | 35.29 | 35.29 | 35.68 | 35.18 | 1.14M |