33.50
-0.234(-0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 34 | 33.5 | 33.5 | 34 | 33.22 | 3,257 |
September 26, 2025 | 33.25 | 33.73 | 33.73 | 33.82 | 33.25 | 3,807 |
September 25, 2025 | 34.25 | 33.23 | 33.23 | 34.36 | 33.17 | 11,572 |
September 24, 2025 | 34.82 | 34.55 | 34.55 | 35.04 | 34.55 | 2,598 |
September 23, 2025 | 35.92 | 35 | 35 | 35.92 | 34.98 | 559 |
September 22, 2025 | 36.07 | 35.7 | 35.7 | 36.19 | 35.64 | 1,941 |
September 19, 2025 | 37.26 | 36.31 | 36.31 | 37.56 | 36.3 | 2,637 |
September 18, 2025 | 38 | 37.31 | 37.31 | 38 | 36.78 | 1,233 |
September 17, 2025 | 37.02 | 38.37 | 38.37 | 38.37 | 36.91 | 1,719 |
September 16, 2025 | 37.75 | 37.28 | 37.28 | 37.75 | 37.14 | 645 |
September 15, 2025 | 38.41 | 37.91 | 37.91 | 38.66 | 37.53 | 405 |
September 12, 2025 | 38.1 | 38.23 | 38.23 | 38.23 | 37.78 | 588 |
September 11, 2025 | 36.62 | 37.81 | 37.81 | 37.81 | 36.62 | 661 |
September 10, 2025 | 36.79 | 36.8 | 36.8 | 37.14 | 36.53 | 383 |
September 09, 2025 | 38 | 37.3 | 37.3 | 38 | 37.06 | 499 |
September 08, 2025 | 37.62 | 37.6 | 37.6 | 37.78 | 36.5 | 1,979 |
September 05, 2025 | 37.66 | 37.15 | 38.17 | 38.17 | 37.02 | 147 |
September 04, 2025 | 36.87 | 36.59 | 36.59 | 37 | 36.33 | 2,578 |
September 03, 2025 | 38.74 | 37.39 | 37.39 | 38.74 | 37 | 2,581 |
September 02, 2025 | 38.33 | 38.28 | 38.28 | 38.77 | 37.71 | 1,597 |
August 29, 2025 | 39.5 | 39.45 | 39.45 | 39.53 | 39.04 | 57 |
August 28, 2025 | 39.94 | 39.11 | 39.11 | 40.09 | 38.9 | 722 |
August 27, 2025 | 39.27 | 39.72 | 39.72 | 39.72 | 39.03 | 170 |
August 26, 2025 | 40.2 | 39.82 | 39.82 | 40.2 | 39.62 | 309 |
August 22, 2025 | 39.64 | 40.66 | 40.66 | 40.77 | 39.58 | 444 |
August 21, 2025 | 38.13 | 38.62 | 38.62 | 38.74 | 38.07 | 377 |
August 20, 2025 | 38.69 | 38.19 | 38.19 | 38.91 | 38.06 | 348 |
August 19, 2025 | 38.35 | 38.69 | 38.69 | 38.8 | 37.96 | 243 |
August 18, 2025 | 37.4 | 38.05 | 38.05 | 38.09 | 37.08 | 575 |
August 15, 2025 | 37.45 | 37.56 | 37.56 | 37.78 | 37.32 | 511 |
August 14, 2025 | 36.87 | 36.77 | 36.77 | 37.14 | 36.49 | 438 |
August 13, 2025 | 35.41 | 36.91 | 36.91 | 36.93 | 35.21 | 1,014 |
August 12, 2025 | 35.18 | 35.52 | 35.52 | 35.84 | 35.02 | 183 |
August 11, 2025 | 36 | 35.79 | 35.79 | 36.08 | 34.99 | 890 |
August 08, 2025 | 36.32 | 35.94 | 35.94 | 36.82 | 35.92 | 465 |
August 07, 2025 | 37.29 | 36.12 | 36.12 | 37.37 | 36.08 | 1,025 |
August 06, 2025 | 37.93 | 37 | 37 | 38.1 | 36.94 | 129 |
August 05, 2025 | 38.06 | 37.82 | 37.82 | 38.07 | 37.16 | 469 |
August 04, 2025 | 38.5 | 38.14 | 38.14 | 38.67 | 37.7 | 1,300 |
August 01, 2025 | 38.36 | 38.1 | 38.1 | 38.77 | 37.77 | 858 |
July 31, 2025 | 42.39 | 38.33 | 38.33 | 42.73 | 37.6 | 3,390 |
July 30, 2025 | 41.86 | 41.68 | 41.68 | 42.03 | 41 | 1,635 |
July 29, 2025 | 42.61 | 42.48 | 42.48 | 42.61 | 42.02 | 1,252 |
July 28, 2025 | 43.04 | 42.68 | 42.68 | 43.04 | 42.57 | 121 |
July 25, 2025 | 42.35 | 42.89 | 42.89 | 42.89 | 41.98 | 235 |
July 24, 2025 | 43.08 | 43.18 | 43.18 | 43.56 | 42.59 | 4,476 |
July 23, 2025 | 43.75 | 43.52 | 43.52 | 43.78 | 43.35 | 1,451 |
July 22, 2025 | 41.95 | 43.11 | 43.11 | 43.11 | 41.95 | 431 |
July 21, 2025 | 42.38 | 42.41 | 42.41 | 42.68 | 42.22 | 1,286 |
July 18, 2025 | 42.1 | 42.31 | 42.31 | 42.38 | 42.05 | 24 |
July 17, 2025 | 42.04 | 42.63 | 42.63 | 42.78 | 42.04 | 32 |
July 16, 2025 | 41.75 | 41.77 | 41.77 | 42 | 41.34 | 533 |
July 15, 2025 | 42.48 | 42.42 | 42.42 | 42.48 | 41.64 | 354 |
July 14, 2025 | 42.44 | 42.52 | 42.52 | 42.55 | 42.2 | 564 |
July 11, 2025 | 42.15 | 41.98 | 41.98 | 42.27 | 41.81 | 153 |
July 10, 2025 | 43.27 | 42.77 | 42.77 | 43.7 | 42.77 | 183 |
July 09, 2025 | 43.47 | 43.89 | 43.89 | 43.89 | 43.47 | 347 |
July 08, 2025 | 43.43 | 43.73 | 43.93 | 44.04 | 43.16 | 17 |
July 07, 2025 | 44.2 | 43.34 | 43.34 | 44.2 | 43.34 | 80 |
July 03, 2025 | 44.55 | 44.03 | 44.03 | 44.59 | 43.97 | 1,475 |