34.47
-0.4291(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.38 | 34.47 | 34.47 | 34.77 | 34.3 | 6,018 |
| September 04, 2025 | 34.89 | 34.9 | 34.9 | 34.9 | 34.34 | 23,833 |
| September 03, 2025 | 34.88 | 34.22 | 34.22 | 34.88 | 34.1 | 16,500 |
| September 02, 2025 | 34 | 34.29 | 34.29 | 34.36 | 33.78 | 3,862 |
| August 29, 2025 | 34.41 | 34.37 | 34.37 | 34.45 | 34.28 | 1,087 |
| August 28, 2025 | 33.74 | 34.22 | 34.22 | 34.28 | 33.53 | 8,403 |
| August 27, 2025 | 34.47 | 34.3 | 34.3 | 34.82 | 34.05 | 6,254 |
| August 26, 2025 | 33.68 | 33.65 | 33.65 | 33.7 | 33.07 | 11,619 |
| August 22, 2025 | 33.5 | 33.35 | 33.35 | 33.72 | 33 | 9,806 |
| August 21, 2025 | 32.93 | 33.09 | 33.09 | 33.16 | 32.9 | 1,308 |
| August 20, 2025 | 32.97 | 33.17 | 33.17 | 33.25 | 32.63 | 5,104 |
| August 19, 2025 | 33.06 | 32.8 | 32.8 | 33.06 | 32.75 | 7,478 |
| August 18, 2025 | 34 | 32.98 | 32.98 | 34 | 32.85 | 13,372 |
| August 15, 2025 | 34.33 | 34.66 | 34.66 | 34.73 | 34.33 | 13,857 |
| August 14, 2025 | 34.07 | 34.17 | 34.17 | 34.76 | 33.98 | 12,289 |
| August 13, 2025 | 34.46 | 34.27 | 34.27 | 34.62 | 33.97 | 3,146 |
| August 12, 2025 | 34.32 | 34.09 | 34.09 | 34.34 | 33.88 | 4,653 |
| August 11, 2025 | 34.81 | 34.35 | 34.35 | 34.81 | 34.27 | 1,475 |
| August 08, 2025 | 34.77 | 34.7 | 34.7 | 35.23 | 34.61 | 17,400 |
| August 07, 2025 | 35.33 | 35.37 | 35.37 | 35.57 | 35.13 | 2,156 |
| August 06, 2025 | 35.84 | 34.99 | 34.99 | 35.84 | 34.99 | 5,600 |
| August 05, 2025 | 35.19 | 34.95 | 34.95 | 35.19 | 34.83 | 1,561 |
| August 04, 2025 | 35.4 | 35.17 | 35.17 | 35.49 | 34.99 | 706 |
| August 01, 2025 | 36.09 | 35.49 | 35.49 | 36.4 | 35.38 | 2,079 |
| July 31, 2025 | 36.75 | 36.7 | 36.7 | 37.11 | 36.55 | 18,662 |
| July 30, 2025 | 36.04 | 36.61 | 36.61 | 36.63 | 36.04 | 1,238 |
| July 29, 2025 | 36.06 | 36.49 | 36.49 | 36.6 | 35.95 | 5,150 |
| July 28, 2025 | 35.87 | 35.24 | 35.24 | 36.07 | 35.11 | 7,162 |
| July 25, 2025 | 36.8 | 35.85 | 35.85 | 36.8 | 35.53 | 3,178 |
| July 24, 2025 | 36.23 | 36.07 | 36.07 | 36.23 | 35.62 | 16,266 |
| July 23, 2025 | 35.84 | 35.71 | 35.71 | 35.96 | 34.88 | 8,641 |
| July 22, 2025 | 35.55 | 35.71 | 35.71 | 35.78 | 35.45 | 2,391 |
| July 21, 2025 | 37.49 | 36.01 | 36.01 | 37.49 | 36.01 | 18,384 |
| July 18, 2025 | 38.35 | 38.1 | 38.1 | 38.66 | 38.07 | 3,058 |
| July 17, 2025 | 37.72 | 37.97 | 37.97 | 37.99 | 37.21 | 5,297 |
| July 16, 2025 | 38.01 | 38.13 | 38.13 | 38.44 | 37.88 | 17,887 |
| July 15, 2025 | 39.77 | 38.93 | 38.93 | 39.77 | 38.31 | 3,815 |
| July 14, 2025 | 38.31 | 38.79 | 38.79 | 39.29 | 38.31 | 5,391 |
| July 11, 2025 | 38.04 | 38.1 | 38.1 | 38.21 | 37.83 | 2,788 |
| July 10, 2025 | 37.69 | 37.49 | 37.49 | 37.69 | 36.95 | 694 |
| July 09, 2025 | 38.14 | 37.92 | 37.92 | 38.27 | 37.81 | 1,259 |
| July 08, 2025 | 38.97 | 38.83 | 38.83 | 39.02 | 38.71 | 1,029 |
| July 07, 2025 | 38.59 | 38.76 | 38.76 | 39 | 38.44 | 1,728 |
| July 03, 2025 | 38.2 | 39.06 | 39.06 | 39.06 | 38.2 | 3,922 |
| July 02, 2025 | 39.52 | 38.54 | 38.54 | 39.52 | 38.54 | 528 |
| July 01, 2025 | 40.21 | 39.63 | 39.63 | 40.23 | 39.09 | 9,786 |
| June 30, 2025 | 40.29 | 40.81 | 40.81 | 41.13 | 40.2 | 3,942 |
| June 27, 2025 | 40.63 | 41.09 | 41.09 | 41.09 | 40.63 | 1,630 |
| June 26, 2025 | 40.79 | 41.19 | 41.19 | 41.4 | 40.79 | 1,626 |
| June 25, 2025 | 41.41 | 41.46 | 41.46 | 41.64 | 41.39 | 1,514 |
| June 24, 2025 | 40.53 | 41.66 | 41.66 | 41.96 | 40.51 | 699 |
| June 23, 2025 | 43.73 | 42.33 | 42.33 | 43.99 | 41.99 | 1,140 |
| June 20, 2025 | 42.36 | 42.84 | 42.84 | 43.02 | 41.92 | 916 |
| June 18, 2025 | 42.48 | 42.61 | 42.61 | 42.84 | 41.93 | 3,001 |
| June 17, 2025 | 41.89 | 42.26 | 42.26 | 42.28 | 41.89 | 801 |
| June 16, 2025 | 42.34 | 41.72 | 41.72 | 42.43 | 40.99 | 9,255 |
| June 13, 2025 | 40.5 | 40.63 | 40.63 | 40.9 | 40 | 1,869 |
| June 12, 2025 | 39.49 | 39.47 | 39.38 | 39.55 | 39.33 | 5,255 |
| June 11, 2025 | 39.22 | 39.13 | 39.04 | 39.22 | 39.01 | 6,598 |
| June 10, 2025 | 39.21 | 39.22 | 39.13 | 39.4 | 38.9 | 1,234 |
