33.09
-0.76(-2.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.9 | 34.5 | 34.5 | 34.71 | 33.53 | 370,918 |
September 25, 2025 | 34.5 | 33.53 | 33.53 | 34.5 | 33.36 | 493,667 |
September 24, 2025 | 33.84 | 34.6 | 34.6 | 34.75 | 33.57 | 582,900 |
September 23, 2025 | 33.62 | 33.15 | 33.15 | 34.08 | 33.04 | 440,000 |
September 22, 2025 | 33 | 33.27 | 33.27 | 33.62 | 32.85 | 488,200 |
September 19, 2025 | 33.8 | 33.11 | 33.11 | 34.03 | 32.91 | 1.13M |
September 18, 2025 | 33.29 | 33.7 | 33.7 | 33.81 | 32.72 | 482,135 |
September 17, 2025 | 33.6 | 33 | 33 | 34.97 | 32.84 | 520,360 |
September 16, 2025 | 33.64 | 33.54 | 33.54 | 33.69 | 33.19 | 517,622 |
September 15, 2025 | 34.14 | 33.5 | 33.5 | 34.28 | 33.11 | 679,600 |
September 12, 2025 | 34.94 | 33.87 | 33.87 | 35.18 | 33.69 | 506,800 |
September 11, 2025 | 34.3 | 35.23 | 35.23 | 35.28 | 34.3 | 539,105 |
September 10, 2025 | 35.04 | 34 | 34 | 35.04 | 33.81 | 712,561 |
September 09, 2025 | 36.25 | 35.24 | 35.24 | 36.58 | 35.21 | 708,451 |
September 08, 2025 | 37.03 | 36.4 | 36.4 | 37.03 | 36.07 | 505,629 |
September 05, 2025 | 36.52 | 36.79 | 36.79 | 37.68 | 36.33 | 450,225 |
September 04, 2025 | 35.52 | 36.49 | 36.49 | 36.53 | 35.29 | 395,417 |
September 03, 2025 | 34.78 | 35.39 | 35.39 | 35.8 | 34.78 | 270,772 |
September 02, 2025 | 35.34 | 35.11 | 35.11 | 35.64 | 34.99 | 355,029 |
August 29, 2025 | 36 | 35.98 | 35.98 | 36.53 | 35.5 | 305,422 |
August 28, 2025 | 36.79 | 35.81 | 35.81 | 36.79 | 35.19 | 319,500 |
August 27, 2025 | 35.72 | 36.47 | 36.47 | 36.75 | 35.72 | 279,003 |
August 26, 2025 | 36.16 | 35.84 | 35.84 | 36.66 | 35.72 | 382,166 |
August 25, 2025 | 35.98 | 36.41 | 36.41 | 36.56 | 35.8 | 436,343 |
August 22, 2025 | 34.06 | 36.26 | 36.26 | 36.43 | 33.96 | 685,000 |
August 21, 2025 | 33.84 | 33.79 | 33.79 | 34.11 | 33.12 | 427,620 |
August 20, 2025 | 35.05 | 34.46 | 34.46 | 35.49 | 34.45 | 482,740 |
August 19, 2025 | 34.64 | 35.4 | 35.4 | 35.53 | 34.45 | 743,661 |
August 18, 2025 | 34.37 | 34.22 | 34.22 | 34.76 | 33.67 | 463,227 |
August 15, 2025 | 34.86 | 34.3 | 34.3 | 35.24 | 34.28 | 516,201 |
August 14, 2025 | 33.44 | 34.35 | 34.35 | 34.46 | 33.3 | 555,200 |
August 13, 2025 | 32.58 | 34.41 | 34.41 | 34.64 | 32.42 | 840,600 |
August 12, 2025 | 30.8 | 32.63 | 32.63 | 32.66 | 30.4 | 650,343 |
August 11, 2025 | 30.61 | 30.22 | 30.22 | 30.88 | 29.85 | 567,500 |
August 08, 2025 | 30.72 | 30.4 | 30.4 | 30.82 | 30.21 | 526,215 |
August 07, 2025 | 31 | 30.82 | 30.82 | 31 | 29.85 | 635,001 |
August 06, 2025 | 30.07 | 30.54 | 30.54 | 30.78 | 29.93 | 519,448 |
August 05, 2025 | 29.86 | 30.1 | 30.1 | 30.21 | 29.19 | 548,600 |
August 04, 2025 | 28.93 | 29.81 | 29.81 | 29.95 | 28.71 | 536,125 |
August 01, 2025 | 29.51 | 28.84 | 28.84 | 29.72 | 28.4 | 732,205 |
July 31, 2025 | 30.1 | 29.72 | 29.72 | 30.42 | 29.54 | 629,033 |
July 30, 2025 | 32.09 | 30.56 | 30.56 | 32.09 | 30.21 | 620,700 |
July 29, 2025 | 31.48 | 31.69 | 31.69 | 31.89 | 31.16 | 459,714 |
July 28, 2025 | 31.82 | 31.44 | 31.44 | 32.42 | 31.24 | 524,070 |
July 25, 2025 | 31.82 | 31.67 | 31.67 | 31.9 | 31.11 | 397,100 |
July 24, 2025 | 32.06 | 31.42 | 31.42 | 32.17 | 31.08 | 620,400 |
July 23, 2025 | 32.5 | 32.52 | 32.52 | 32.83 | 32.19 | 536,002 |
July 22, 2025 | 30.08 | 31.88 | 31.88 | 32.17 | 30.03 | 669,700 |
July 21, 2025 | 29.96 | 29.73 | 29.73 | 30.61 | 29.69 | 538,324 |
July 18, 2025 | 30.21 | 29.62 | 29.62 | 30.72 | 29.46 | 703,751 |
July 17, 2025 | 29.85 | 30.02 | 30.02 | 30.51 | 29.6 | 830,106 |
July 16, 2025 | 30.65 | 29.79 | 29.79 | 31.03 | 29.67 | 743,404 |
July 15, 2025 | 32.67 | 30.62 | 30.62 | 32.9 | 30.62 | 948,019 |
July 14, 2025 | 33.25 | 32.41 | 32.41 | 33.34 | 32.29 | 712,865 |
July 11, 2025 | 32.99 | 33.33 | 33.33 | 33.51 | 32.71 | 573,018 |
July 10, 2025 | 32.56 | 33.41 | 33.41 | 33.67 | 32.42 | 745,505 |
July 09, 2025 | 31.9 | 32.47 | 32.47 | 32.59 | 31.6 | 759,929 |
July 08, 2025 | 30.91 | 31.58 | 31.58 | 31.9 | 30.54 | 633,010 |
July 07, 2025 | 30.94 | 30.56 | 30.56 | 31.29 | 30.3 | 580,542 |
July 03, 2025 | 32 | 31.53 | 31.53 | 32.3 | 31.12 | 377,500 |