34.19
+3.28(+10.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31 | 34.19 | 34.19 | 35.07 | 30.35 | 1,237 |
September 25, 2025 | 31.4 | 30.91 | 30.91 | 31.75 | 30.4 | 489 |
September 24, 2025 | 32.37 | 31.2 | 31.2 | 33.3 | 31.2 | 496 |
September 23, 2025 | 30.41 | 31.55 | 31.55 | 32.98 | 30.41 | 1,143 |
September 22, 2025 | 30.67 | 29.73 | 29.73 | 31.87 | 29.73 | 392 |
September 19, 2025 | 31.9 | 30.88 | 30.88 | 32.56 | 30.57 | 1,386 |
September 18, 2025 | 31.48 | 31.17 | 31.17 | 31.9 | 30.94 | 274 |
September 17, 2025 | 30.78 | 31.37 | 31.37 | 32.18 | 30.78 | 234 |
September 16, 2025 | 32.61 | 31.01 | 31.01 | 32.72 | 31.01 | 116 |
September 15, 2025 | 31.98 | 31.84 | 31.84 | 32.07 | 31.2 | 753 |
September 12, 2025 | 34.51 | 32.27 | 32.27 | 34.58 | 31.9 | 3,708 |
September 11, 2025 | 37.44 | 37.2 | 37.2 | 37.61 | 37.2 | 806 |
September 10, 2025 | 38.19 | 36.95 | 36.95 | 38.19 | 36.95 | 702 |
September 09, 2025 | 39.84 | 38.05 | 38.05 | 39.84 | 38.05 | 212 |
September 08, 2025 | 39.25 | 38.92 | 38.92 | 39.78 | 38.41 | 69 |
September 05, 2025 | 39.49 | 38.01 | 38.01 | 39.49 | 37.12 | 13 |
September 04, 2025 | 39.17 | 39.61 | 39.61 | 39.88 | 39.17 | 3 |
September 03, 2025 | 43.15 | 39.88 | 39.88 | 43.15 | 39.88 | 421 |
September 02, 2025 | 39.85 | 41.67 | 41.67 | 41.67 | 39.85 | 583 |
September 01, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0 |
August 29, 2025 | 42.45 | 42.07 | 42.07 | 42.45 | 40.19 | 2,283 |
August 28, 2025 | 41.54 | 41.27 | 41.27 | 42.14 | 41.27 | 2 |
August 27, 2025 | 40.87 | 40.29 | 40.29 | 41.94 | 40.25 | 7,150 |
August 26, 2025 | 38.42 | 39.88 | 39.88 | 40.44 | 37.84 | 96 |
August 22, 2025 | 36.96 | 39.94 | 39.94 | 39.94 | 36.92 | 124 |
August 21, 2025 | 37.5 | 37.05 | 37.05 | 38.87 | 37.05 | 1,247 |
August 20, 2025 | 35.82 | 36.99 | 36.99 | 37.14 | 35.81 | 3,734 |
August 19, 2025 | 39.32 | 37.89 | 37.89 | 40.29 | 37.25 | 1,809 |
August 18, 2025 | 40.7 | 40.15 | 40.15 | 41.49 | 38.78 | 987 |
August 15, 2025 | 42.04 | 41.71 | 41.71 | 42.04 | 41.28 | 3 |
August 14, 2025 | 41.22 | 40.77 | 40.77 | 41.43 | 40.45 | 174 |
August 13, 2025 | 40.15 | 39.59 | 39.59 | 41.32 | 39.59 | 552 |
August 12, 2025 | 38.12 | 40.47 | 40.47 | 40.47 | 38.08 | 12 |
August 11, 2025 | 38.49 | 38.35 | 38.35 | 39.59 | 37.9 | 206 |
August 08, 2025 | 38.13 | 39.38 | 39.38 | 39.73 | 38.13 | 56 |
August 07, 2025 | 38.3 | 37.31 | 37.31 | 39.47 | 37.31 | 107 |
August 06, 2025 | 37.44 | 37.8 | 37.8 | 38.23 | 36.78 | 909 |
August 05, 2025 | 35.73 | 36.38 | 36.38 | 36.92 | 35.73 | 16,663 |
August 04, 2025 | 36.02 | 35.35 | 35.35 | 36.02 | 34.46 | 15,503 |
August 01, 2025 | 34.66 | 34.75 | 34.75 | 35.45 | 33.45 | 1,967 |
July 31, 2025 | 38.03 | 36.02 | 36.02 | 38.03 | 36.02 | 684 |
July 30, 2025 | 39.07 | 38.17 | 38.17 | 39.22 | 38.17 | 17 |
July 29, 2025 | 43.84 | 39.1 | 39.1 | 47.3 | 39.1 | 28,394 |
July 28, 2025 | 43.34 | 42.54 | 42.54 | 43.34 | 42.19 | 206 |
July 25, 2025 | 42.48 | 40.98 | 40.98 | 42.48 | 40.62 | 111 |
July 24, 2025 | 42.81 | 42.73 | 42.73 | 43.34 | 42.28 | 2,548 |
July 23, 2025 | 39.89 | 41.33 | 41.33 | 41.33 | 39.86 | 2,116 |
July 22, 2025 | 40.01 | 40.02 | 40.02 | 41.05 | 38.21 | 793 |
July 21, 2025 | 38.85 | 41.49 | 41.49 | 41.49 | 38.85 | 0 |
July 18, 2025 | 41.88 | 39.96 | 39.96 | 41.88 | 39.96 | 5 |
July 17, 2025 | 41.02 | 40.73 | 40.73 | 41.15 | 40.06 | 687 |
July 16, 2025 | 40.22 | 39.97 | 39.97 | 42 | 39.97 | 121 |
July 15, 2025 | 40.64 | 40.93 | 40.93 | 41 | 39.22 | 122 |
July 14, 2025 | 40.03 | 40.48 | 40.48 | 41.57 | 40 | 10,720 |
July 11, 2025 | 39.17 | 39.56 | 39.56 | 39.56 | 38.43 | 146 |
July 10, 2025 | 38.95 | 38.49 | 38.49 | 39.68 | 38.49 | 183 |
July 09, 2025 | 35.8 | 39.33 | 39.33 | 40.01 | 35.8 | 3,931 |
July 08, 2025 | 35.08 | 34.14 | 34.14 | 35.12 | 34.14 | 129 |
July 07, 2025 | 33.04 | 33.67 | 33.67 | 34.64 | 33.04 | 221 |
July 04, 2025 | 35.59 | 33.28 | 33.28 | 35.59 | 32.66 | 123 |