36.65
+1.0299(+2.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.62 | 36.65 | 36.65 | 37.26 | 35.62 | 32,351 |
September 25, 2025 | 35.46 | 35.62 | 35.62 | 35.81 | 35.07 | 25,226 |
September 24, 2025 | 34.7 | 35.51 | 35.51 | 35.67 | 34.7 | 26,359 |
September 23, 2025 | 34 | 34.52 | 34.52 | 35.47 | 33.99 | 24,029 |
September 22, 2025 | 34 | 33.82 | 33.82 | 34 | 33.57 | 15,397 |
September 19, 2025 | 34.92 | 33.97 | 33.97 | 34.97 | 33.97 | 12,502 |
September 18, 2025 | 35.72 | 34.84 | 34.84 | 35.75 | 34.8 | 24,058 |
September 17, 2025 | 35 | 35.59 | 35.59 | 35.88 | 34.37 | 62,329 |
September 16, 2025 | 33.85 | 35.04 | 35.04 | 35.04 | 33.85 | 30,919 |
September 15, 2025 | 34.54 | 33.75 | 33.75 | 34.59 | 33.74 | 42,955 |
September 12, 2025 | 35.53 | 35.01 | 34.77 | 35.77 | 34.99 | 11,893 |
September 11, 2025 | 35.23 | 35.11 | 34.87 | 35.31 | 34.85 | 19,346 |
September 10, 2025 | 34.49 | 35.2 | 34.96 | 35.26 | 33.83 | 30,093 |
September 09, 2025 | 35.06 | 34.77 | 34.53 | 35.15 | 34.7 | 21,614 |
September 08, 2025 | 34.93 | 34.22 | 33.99 | 35.01 | 34.17 | 29,077 |
September 05, 2025 | 34.95 | 34.4 | 34.4 | 35.44 | 34.4 | 34,174 |
September 04, 2025 | 35.15 | 35.52 | 35.52 | 35.59 | 34.65 | 21,371 |
September 03, 2025 | 36.39 | 35.05 | 35.05 | 36.39 | 35.05 | 21,696 |
September 02, 2025 | 36.35 | 36.29 | 36.29 | 36.56 | 35.67 | 13,631 |
August 29, 2025 | 35.91 | 35.91 | 36.16 | 36.2 | 35.78 | 31,392 |
August 28, 2025 | 35.46 | 35.74 | 35.74 | 35.74 | 35.28 | 26,123 |
August 27, 2025 | 35.16 | 35.79 | 35.79 | 35.98 | 35.15 | 44,490 |
August 26, 2025 | 35.4 | 35.15 | 35.15 | 35.51 | 34.94 | 41,931 |
August 22, 2025 | 34.08 | 35.25 | 35.25 | 35.25 | 34.04 | 45,026 |
August 21, 2025 | 34.06 | 33.9 | 33.9 | 34.06 | 33.32 | 35,286 |
August 20, 2025 | 33.7 | 33.44 | 33.44 | 33.94 | 33.39 | 13,356 |
August 19, 2025 | 33.54 | 33.59 | 33.59 | 34.11 | 33.37 | 22,689 |
August 18, 2025 | 33.94 | 33.74 | 33.74 | 33.94 | 33.19 | 22,648 |
August 15, 2025 | 33.54 | 34.02 | 34.02 | 34.06 | 33.54 | 23,844 |
August 14, 2025 | 33.48 | 33.54 | 33.54 | 33.65 | 33.08 | 23,555 |
August 13, 2025 | 33.27 | 33.29 | 33.29 | 33.52 | 33.1 | 15,272 |
August 12, 2025 | 32.94 | 33.59 | 33.59 | 33.66 | 32.8 | 12,454 |
August 11, 2025 | 33.49 | 33.07 | 33.07 | 33.54 | 32.58 | 27,534 |
August 08, 2025 | 32.6 | 33.31 | 33.31 | 33.52 | 32.49 | 48,543 |
August 07, 2025 | 32.82 | 32.81 | 32.81 | 33.64 | 32.52 | 27,173 |
August 06, 2025 | 31.78 | 32.78 | 32.78 | 33.8 | 31.78 | 49,785 |
August 05, 2025 | 31.9 | 31.92 | 31.92 | 32.27 | 31.67 | 27,753 |
August 04, 2025 | 32.31 | 32 | 32 | 32.38 | 31.71 | 21,324 |
August 01, 2025 | 32.89 | 32.07 | 32.07 | 32.96 | 31.74 | 17,708 |
July 31, 2025 | 33.39 | 33.23 | 33.23 | 34 | 33.23 | 16,500 |
July 30, 2025 | 34.3 | 34.04 | 34.04 | 34.3 | 33.55 | 5,156 |
July 29, 2025 | 34.17 | 34.04 | 34.04 | 34.18 | 33.76 | 49,700 |
July 28, 2025 | 33.45 | 33.92 | 33.92 | 34.08 | 32.65 | 34,665 |
July 25, 2025 | 33.5 | 33.2 | 33.2 | 33.5 | 32.91 | 39,003 |
July 24, 2025 | 32.99 | 33.04 | 33.04 | 33.58 | 32.76 | 29,893 |
July 23, 2025 | 32.97 | 33.2 | 33.31 | 33.46 | 32.76 | 18,554 |
July 22, 2025 | 32.54 | 32.85 | 32.85 | 32.96 | 32.45 | 21,933 |
July 21, 2025 | 32.93 | 32.57 | 32.57 | 32.98 | 32.49 | 32,502 |
July 18, 2025 | 32.87 | 32.91 | 32.91 | 33.63 | 32.78 | 43,487 |
July 17, 2025 | 31.85 | 32.6 | 32.6 | 32.69 | 31.63 | 48,232 |
July 16, 2025 | 32.18 | 31.96 | 31.96 | 32.28 | 31.46 | 11,766 |
July 15, 2025 | 33.15 | 32.48 | 32.48 | 33.33 | 32.29 | 63,155 |
July 14, 2025 | 33.29 | 33.31 | 33.31 | 34 | 33.14 | 24,789 |
July 11, 2025 | 33.5 | 34.25 | 34.25 | 34.29 | 33.5 | 44,557 |
July 10, 2025 | 34.76 | 34.07 | 34.07 | 34.76 | 33.76 | 48,966 |
July 09, 2025 | 34.91 | 34.32 | 34.32 | 35.03 | 34.32 | 13,315 |
July 08, 2025 | 32.65 | 35.04 | 35.04 | 35.13 | 32.65 | 17,185 |
July 07, 2025 | 32.98 | 32.4 | 32.4 | 33.27 | 32.39 | 10,321 |
July 03, 2025 | 33.31 | 33.23 | 33.23 | 33.49 | 33.18 | 9,520 |
July 02, 2025 | 33.05 | 33.15 | 33.15 | 33.24 | 32.56 | 16,417 |