35.63
+1.44(+4.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.53 | 35.63 | 35.74 | 35.78 | 34.46 | 4,715 |
September 25, 2025 | 34.34 | 34.23 | 34.23 | 34.71 | 34.17 | 1,822 |
September 24, 2025 | 34.95 | 34.15 | 34.15 | 34.95 | 34.13 | 5,088 |
September 23, 2025 | 34.8 | 34.74 | 34.74 | 35.15 | 34.6 | 2,121 |
September 22, 2025 | 35.75 | 34.67 | 34.67 | 35.75 | 34.53 | 5,427 |
September 19, 2025 | 36.18 | 35.81 | 35.81 | 36.47 | 35.81 | 1,832 |
September 18, 2025 | 35.46 | 35.76 | 35.76 | 35.86 | 35.34 | 1,280 |
September 17, 2025 | 35.4 | 35.41 | 35.43 | 35.71 | 35.24 | 1,340 |
September 16, 2025 | 35.6 | 35.25 | 35.25 | 35.99 | 34.91 | 4,689 |
September 15, 2025 | 34.67 | 35.6 | 35.6 | 36.23 | 34.67 | 14,470 |
September 12, 2025 | 35.14 | 34.95 | 34.78 | 35.14 | 34.49 | 8,813 |
September 11, 2025 | 35.93 | 35.56 | 35.56 | 35.93 | 35.35 | 3,537 |
September 10, 2025 | 35.95 | 36.07 | 36.07 | 36.24 | 35.87 | 2,004 |
September 09, 2025 | 36.05 | 36.09 | 36.09 | 36.39 | 35.9 | 325 |
September 08, 2025 | 36.66 | 36.55 | 36.55 | 36.66 | 35.93 | 5,106 |
September 05, 2025 | 37.23 | 36.92 | 36.49 | 38.15 | 36.49 | 1,952 |
September 04, 2025 | 38.2 | 37.09 | 37.09 | 38.2 | 37.01 | 1,064 |
September 03, 2025 | 38.66 | 38.19 | 38.19 | 39.1 | 38.18 | 4,616 |
September 02, 2025 | 39.6 | 39 | 39 | 39.69 | 38.45 | 4,281 |
August 29, 2025 | 39.59 | 39.69 | 39.69 | 39.74 | 39.32 | 74,021 |
August 28, 2025 | 39.99 | 39.54 | 39.54 | 40.15 | 39.4 | 2,320 |
August 27, 2025 | 38.3 | 39.04 | 39.04 | 39.14 | 38.3 | 1,688 |
August 26, 2025 | 37.95 | 38.44 | 38.44 | 38.61 | 37.95 | 3,452 |
August 22, 2025 | 36.47 | 37.46 | 37.46 | 37.82 | 36.36 | 1,697 |
August 21, 2025 | 36.07 | 36.42 | 36.42 | 36.48 | 36 | 1,983 |
August 20, 2025 | 36.57 | 36.32 | 36.32 | 36.57 | 36.14 | 983 |
August 19, 2025 | 36.36 | 36.51 | 36.51 | 36.79 | 36.22 | 709 |
August 18, 2025 | 35.99 | 36.11 | 36.11 | 36.31 | 35.92 | 452 |
August 15, 2025 | 36.3 | 36.47 | 36.47 | 36.65 | 36.29 | 146 |
August 14, 2025 | 36.01 | 36.19 | 36.19 | 36.19 | 35.83 | 1,174 |
August 13, 2025 | 35.3 | 35.78 | 35.78 | 36.2 | 35.12 | 324 |
August 12, 2025 | 34.51 | 35.45 | 35.45 | 35.45 | 34.51 | 785 |
August 11, 2025 | 34.17 | 33.99 | 33.99 | 34.5 | 33.99 | 407 |
August 08, 2025 | 34.59 | 34.32 | 34.32 | 34.7 | 33.88 | 2,344 |
August 07, 2025 | 35.33 | 34.58 | 34.58 | 35.51 | 34.35 | 5,981 |
August 06, 2025 | 35.02 | 35.03 | 35.03 | 35.22 | 34.87 | 1,101 |
August 05, 2025 | 35.38 | 35.05 | 35.05 | 35.44 | 34.28 | 6,400 |
August 04, 2025 | 35.86 | 35.82 | 35.82 | 35.95 | 35.33 | 1,489 |
August 01, 2025 | 36.48 | 35.51 | 35.55 | 36.48 | 34.99 | 1,072 |
July 31, 2025 | 36.76 | 36.39 | 36.39 | 36.76 | 35.57 | 4,700 |
July 30, 2025 | 37.46 | 38.23 | 38.23 | 38.23 | 37.24 | 5,512 |
July 29, 2025 | 38.56 | 37.16 | 37.16 | 38.75 | 37.16 | 6,490 |
July 28, 2025 | 38.54 | 38.77 | 38.77 | 39.29 | 38.45 | 865 |
July 25, 2025 | 37.02 | 38.14 | 38.14 | 38.14 | 37 | 675 |
July 24, 2025 | 38.55 | 38.21 | 38.21 | 38.55 | 38.13 | 726 |
July 23, 2025 | 38.4 | 38.71 | 38.71 | 38.71 | 38.31 | 78 |
July 22, 2025 | 36.94 | 37.03 | 37.03 | 37.4 | 36.91 | 1,677 |
July 21, 2025 | 37.59 | 37.55 | 37.55 | 37.64 | 37.33 | 870 |
July 18, 2025 | 37.95 | 37.39 | 37.39 | 37.96 | 37.17 | 750 |
July 17, 2025 | 37 | 37.7 | 37.7 | 37.94 | 37 | 509 |
July 16, 2025 | 37.81 | 37.65 | 37.65 | 38 | 37.04 | 4,169 |
July 15, 2025 | 38.33 | 37.64 | 37.64 | 38.33 | 37.6 | 1,245 |
July 14, 2025 | 37.41 | 37.6 | 37.6 | 37.9 | 37.38 | 3,681 |
July 11, 2025 | 38.7 | 38.18 | 38.18 | 38.7 | 37.97 | 240 |
July 10, 2025 | 38.12 | 38.39 | 38.39 | 38.61 | 37.91 | 1,350 |
July 09, 2025 | 37.6 | 37.69 | 37.69 | 37.72 | 37.5 | 394 |
July 08, 2025 | 37.26 | 37.56 | 37.56 | 37.69 | 37.12 | 1,080 |
July 07, 2025 | 36.74 | 36.94 | 36.94 | 37.37 | 36.3 | 3,069 |
July 03, 2025 | 37.63 | 37.56 | 37.56 | 38.02 | 37.56 | 3,968 |
July 02, 2025 | 36.95 | 37.28 | 37.28 | 37.56 | 36.71 | 4,610 |