38.57
+0.16085(+0.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.16 | 38.41 | 38.41 | 38.41 | 38.08 | 2,432 |
September 04, 2025 | 38.2 | 38.05 | 38.05 | 38.2 | 37.92 | 5,747 |
September 03, 2025 | 38.07 | 38.35 | 38.35 | 38.44 | 38.07 | 1,315 |
September 02, 2025 | 37.73 | 37.87 | 37.87 | 37.87 | 37.54 | 2,154 |
September 01, 2025 | 37.6 | 37.61 | 37.61 | 37.63 | 37.5 | 3,969 |
August 29, 2025 | 36.54 | 36.98 | 36.98 | 36.98 | 36.49 | 13 |
August 28, 2025 | 36.4 | 36.46 | 36.46 | 36.57 | 36.37 | 24 |
August 27, 2025 | 36.07 | 36.16 | 36.16 | 36.16 | 36.02 | 4,583 |
August 26, 2025 | 36.1 | 36.11 | 36.11 | 36.11 | 35.98 | 1,132 |
August 22, 2025 | 35.52 | 36.14 | 36.14 | 36.14 | 35.44 | 14 |
August 21, 2025 | 35.68 | 35.67 | 35.67 | 35.68 | 35.67 | 4 |
August 20, 2025 | 35.25 | 35.55 | 35.55 | 35.6 | 35.23 | 96 |
August 19, 2025 | 35.55 | 35.35 | 35.35 | 35.55 | 35.34 | 6,388 |
August 18, 2025 | 35.73 | 35.58 | 35.58 | 35.74 | 35.58 | 62 |
August 15, 2025 | 35.62 | 35.64 | 35.64 | 35.65 | 35.54 | 34 |
August 14, 2025 | 35.91 | 35.62 | 35.62 | 35.92 | 35.62 | 1,276 |
August 13, 2025 | 35.84 | 35.86 | 35.86 | 36.01 | 35.84 | 18 |
August 12, 2025 | 35.63 | 35.75 | 35.75 | 35.75 | 35.47 | 1,821 |
August 11, 2025 | 35.95 | 35.72 | 35.72 | 35.95 | 35.71 | 635 |
August 08, 2025 | 36.62 | 36.58 | 36.58 | 36.72 | 36.47 | 27 |
August 07, 2025 | 36.22 | 36.13 | 36.13 | 36.27 | 36.13 | 987 |
August 06, 2025 | 35.9 | 35.93 | 35.93 | 35.94 | 35.82 | 12,953 |
August 05, 2025 | 35.71 | 35.96 | 35.96 | 35.96 | 35.58 | 1,469 |
August 04, 2025 | 35.64 | 35.74 | 35.74 | 35.75 | 35.57 | 30,310 |
August 01, 2025 | 34.94 | 35.45 | 35.45 | 35.56 | 34.91 | 15 |
July 31, 2025 | 35.1 | 34.94 | 34.94 | 35.17 | 34.92 | 19,077 |
July 30, 2025 | 35.55 | 35.14 | 35.14 | 35.62 | 35.14 | 4,294 |
July 29, 2025 | 35.49 | 35.55 | 35.55 | 35.59 | 35.48 | 162 |
July 28, 2025 | 35.73 | 35.47 | 35.47 | 35.73 | 35.41 | 6,367 |
July 25, 2025 | 36.08 | 35.64 | 35.64 | 36.09 | 35.64 | 7,707 |
July 24, 2025 | 36.25 | 36.21 | 36.21 | 36.28 | 36.03 | 1,528 |
July 23, 2025 | 36.77 | 36.71 | 36.71 | 36.82 | 36.67 | 16,297 |
July 22, 2025 | 36.35 | 36.75 | 36.75 | 36.78 | 36.3 | 425 |
July 21, 2025 | 36.01 | 36.5 | 36.5 | 36.51 | 36 | 806 |
July 18, 2025 | 35.82 | 35.87 | 35.87 | 35.96 | 35.82 | 347 |
July 17, 2025 | 35.62 | 35.66 | 35.66 | 35.66 | 35.4 | 2,374 |
July 16, 2025 | 35.67 | 35.89 | 35.89 | 35.89 | 35.49 | 609 |
July 15, 2025 | 36.02 | 35.6 | 35.6 | 36.02 | 35.6 | 494 |
July 14, 2025 | 36.22 | 35.81 | 35.81 | 36.23 | 35.81 | 261 |
July 11, 2025 | 35.58 | 36.1 | 36.1 | 36.1 | 35.58 | 1,679 |
July 10, 2025 | 35.27 | 35.31 | 35.31 | 35.39 | 35.27 | 2,620 |
July 09, 2025 | 34.98 | 35.07 | 35.07 | 35.34 | 34.92 | 1,948 |
July 08, 2025 | 35.4 | 34.96 | 34.96 | 35.44 | 34.94 | 2,324 |
July 07, 2025 | 35.1 | 35.19 | 35.19 | 35.19 | 35.03 | 1,155 |
July 04, 2025 | 35.45 | 35.37 | 35.37 | 35.47 | 35.37 | 304 |
July 03, 2025 | 35.61 | 35.33 | 35.33 | 35.61 | 35.28 | 573 |
July 02, 2025 | 35.17 | 35.34 | 35.34 | 35.34 | 35.12 | 4,173 |
July 01, 2025 | 35.22 | 35.27 | 35.27 | 35.44 | 35.22 | 644 |
June 30, 2025 | 34.91 | 34.81 | 34.81 | 34.91 | 34.76 | 2,671 |
June 27, 2025 | 34.88 | 34.71 | 34.71 | 34.89 | 34.57 | 872 |
June 26, 2025 | 35.37 | 35.23 | 35.23 | 35.42 | 35.13 | 123 |
June 25, 2025 | 35.21 | 35.12 | 35.12 | 35.21 | 35.02 | 835 |
June 24, 2025 | 35.14 | 34.96 | 34.96 | 35.22 | 34.96 | 162 |
June 23, 2025 | 35.41 | 35.73 | 35.73 | 35.73 | 35.4 | 2,363 |
June 20, 2025 | 35.27 | 35.49 | 35.49 | 35.49 | 35.27 | 577 |
June 19, 2025 | 35.51 | 35.56 | 35.56 | 35.63 | 35.51 | 6 |
June 18, 2025 | 35.94 | 35.88 | 35.88 | 35.96 | 35.83 | 194 |
June 17, 2025 | 35.75 | 35.89 | 35.89 | 35.97 | 35.75 | 2,768 |
June 16, 2025 | 36.05 | 35.91 | 35.91 | 36.06 | 35.78 | 102 |
June 13, 2025 | 35.88 | 36.05 | 36.05 | 36.17 | 35.88 | 1,276 |