33.17
-0.78(-2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 33.69 | 33.95 | 33.95 | 34.34 | 33.52 | 698,640 |
| July 29, 2025 | 34.28 | 33.64 | 33.64 | 34.28 | 33.34 | 775,309 |
| July 28, 2025 | 34.33 | 33.9 | 33.9 | 34.67 | 33.68 | 654,700 |
| July 25, 2025 | 34.9 | 34.21 | 34.21 | 35.25 | 34 | 866,112 |
| July 24, 2025 | 35.67 | 34.78 | 34.78 | 35.8 | 34.47 | 1.01M |
| July 23, 2025 | 35.53 | 35.91 | 35.91 | 36.75 | 35.22 | 889,700 |
| July 22, 2025 | 34.82 | 35.33 | 35.33 | 35.47 | 34.63 | 768,300 |
| July 21, 2025 | 35.34 | 34.86 | 34.86 | 35.44 | 34.73 | 509,533 |
| July 18, 2025 | 35.77 | 35.1 | 35.1 | 35.77 | 34.98 | 489,258 |
| July 17, 2025 | 35.66 | 35.45 | 35.45 | 35.93 | 35.11 | 754,500 |
| July 16, 2025 | 35.44 | 35.45 | 35.45 | 35.52 | 34.77 | 725,600 |
| July 15, 2025 | 36.06 | 34.94 | 34.94 | 36.52 | 34.88 | 963,446 |
| July 14, 2025 | 34.59 | 36.21 | 36.21 | 36.5 | 34.53 | 2.71M |
| July 11, 2025 | 35.78 | 34.48 | 34.48 | 35.93 | 34.24 | 1.18M |
| July 10, 2025 | 36.31 | 35.84 | 35.84 | 36.31 | 35.05 | 905,729 |
| July 09, 2025 | 36.12 | 36.4 | 36.4 | 36.68 | 35.54 | 1.12M |
| July 08, 2025 | 36.31 | 36.15 | 36.15 | 36.36 | 35.63 | 1M |
| July 07, 2025 | 35.26 | 36.15 | 36.15 | 36.36 | 35.2 | 1.73M |
| July 03, 2025 | 34.93 | 35.45 | 35.45 | 36.23 | 34.82 | 638,521 |
| July 02, 2025 | 35.25 | 34.71 | 34.71 | 35.25 | 34.33 | 1.21M |
| July 01, 2025 | 34.97 | 35.38 | 35.38 | 35.65 | 34.05 | 1.24M |
| June 30, 2025 | 34.58 | 35.34 | 35.34 | 35.93 | 34.53 | 2.76M |
| June 27, 2025 | 33.9 | 34.49 | 34.49 | 34.6 | 33.5 | 3.04M |
| June 26, 2025 | 34.05 | 33.99 | 33.99 | 34.19 | 33.29 | 1.6M |
| June 25, 2025 | 35.43 | 33.45 | 33.45 | 35.7 | 33.22 | 1.23M |
| June 24, 2025 | 35.49 | 35.36 | 35.36 | 35.86 | 34.79 | 1.83M |
| June 23, 2025 | 33.87 | 34.99 | 34.99 | 35 | 33.6 | 2.67M |
| June 20, 2025 | 35.52 | 33.97 | 33.97 | 35.63 | 33.59 | 3.05M |
| June 18, 2025 | 36.8 | 35.52 | 35.52 | 36.95 | 35.3 | 1.56M |
| June 17, 2025 | 37.56 | 36.94 | 36.94 | 37.56 | 36.83 | 1.35M |
| June 16, 2025 | 36.92 | 37.01 | 37.01 | 37.37 | 36.65 | 891,500 |
| June 13, 2025 | 36.32 | 36.92 | 36.92 | 37.77 | 36 | 1.12M |
| June 12, 2025 | 37.67 | 36.77 | 36.77 | 37.77 | 36.03 | 1.37M |
| June 11, 2025 | 38.06 | 37.55 | 37.55 | 38.42 | 37.31 | 1.4M |
| June 10, 2025 | 39 | 38.09 | 38.09 | 39.06 | 37.28 | 3.44M |
| June 09, 2025 | 41.43 | 40.67 | 40.67 | 41.63 | 40.3 | 1.17M |
| June 06, 2025 | 42.09 | 41.07 | 41.07 | 42.44 | 40.63 | 1.21M |
| June 05, 2025 | 41.5 | 41.87 | 41.87 | 42.39 | 41.37 | 845,121 |
| June 04, 2025 | 40.73 | 41.42 | 41.42 | 41.48 | 40.64 | 559,600 |
| June 03, 2025 | 39.89 | 40.86 | 40.86 | 40.97 | 39.84 | 560,000 |
| June 02, 2025 | 39.24 | 39.86 | 39.86 | 39.94 | 38.98 | 777,300 |
| May 30, 2025 | 39.68 | 39.57 | 39.57 | 39.98 | 39.2 | 1.32M |
| May 29, 2025 | 39.74 | 39.51 | 39.51 | 39.82 | 38.92 | 711,628 |
| May 28, 2025 | 39.6 | 39.54 | 39.54 | 40.13 | 39.39 | 1.09M |
| May 27, 2025 | 38.47 | 39.51 | 39.51 | 39.54 | 38.07 | 1.08M |
| May 23, 2025 | 38.66 | 37.94 | 37.94 | 38.78 | 37.94 | 635,932 |
| May 22, 2025 | 38.56 | 39.05 | 39.05 | 39.29 | 38.47 | 644,100 |
| May 21, 2025 | 38.63 | 38.57 | 38.57 | 39.08 | 38.31 | 712,836 |
| May 20, 2025 | 38.53 | 38.74 | 38.74 | 38.76 | 38.09 | 802,116 |
| May 19, 2025 | 37.99 | 38.51 | 38.51 | 38.56 | 37.67 | 546,500 |
| May 16, 2025 | 37.59 | 38.16 | 38.16 | 38.24 | 37.17 | 513,176 |
| May 15, 2025 | 38.69 | 37.52 | 37.52 | 39.03 | 37.19 | 547,381 |
| May 14, 2025 | 37.9 | 38.8 | 38.8 | 38.85 | 37.03 | 1.12M |
| May 13, 2025 | 37.48 | 37.93 | 37.93 | 38.28 | 36.79 | 946,950 |
| May 12, 2025 | 39.32 | 37.41 | 37.41 | 39.8 | 36.56 | 1.3M |
| May 09, 2025 | 37.51 | 38.33 | 38.33 | 38.53 | 37.12 | 615,500 |
| May 08, 2025 | 37.72 | 37.52 | 37.5 | 37.87 | 37.04 | 770,571 |
| May 07, 2025 | 37.7 | 37.44 | 37.44 | 38.76 | 36.14 | 2.16M |
| May 06, 2025 | 38.36 | 38.7 | 38.7 | 39.79 | 37.6 | 1.23M |
| May 05, 2025 | 38.95 | 38.99 | 38.99 | 39.58 | 38.59 | 990,021 |