37.13
+0.26(+0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36.95 | 37.13 | 37.13 | 37.19 | 36.91 | 31,125 |
September 04, 2025 | 36.88 | 36.87 | 36.87 | 36.99 | 36.81 | 36,821 |
September 03, 2025 | 36.87 | 36.87 | 36.87 | 37 | 36.76 | 42,300 |
September 02, 2025 | 36.57 | 36.75 | 36.75 | 36.96 | 36.54 | 76,300 |
August 29, 2025 | 36.65 | 36.73 | 36.73 | 36.84 | 36.49 | 57,915 |
August 28, 2025 | 36.67 | 36.65 | 36.65 | 36.75 | 36.44 | 36,185 |
August 27, 2025 | 36.63 | 36.65 | 36.65 | 36.91 | 36.55 | 53,200 |
August 26, 2025 | 36.51 | 36.59 | 36.59 | 36.71 | 36.44 | 70,000 |
August 25, 2025 | 36.8 | 36.51 | 36.51 | 36.8 | 36.35 | 96,438 |
August 22, 2025 | 36.9 | 36.82 | 36.82 | 37.14 | 36.74 | 49,300 |
August 21, 2025 | 36.69 | 36.73 | 36.73 | 36.93 | 36.69 | 46,600 |
August 20, 2025 | 36.61 | 36.66 | 36.66 | 36.77 | 36.52 | 45,600 |
August 19, 2025 | 36.28 | 36.52 | 36.52 | 36.64 | 36.28 | 44,725 |
August 18, 2025 | 36.52 | 36.37 | 36.37 | 36.64 | 36.29 | 73,809 |
August 15, 2025 | 36.05 | 36.36 | 36.36 | 36.47 | 36.05 | 75,244 |
August 14, 2025 | 36.03 | 36.05 | 35.79 | 36.11 | 35.85 | 42,412 |
August 13, 2025 | 35.48 | 36.05 | 35.79 | 36.05 | 35.48 | 58,300 |
August 12, 2025 | 35.31 | 35.48 | 35.48 | 35.61 | 35.28 | 74,200 |
August 11, 2025 | 35.23 | 35.35 | 35.35 | 35.56 | 35.23 | 36,700 |
August 08, 2025 | 35.12 | 35.23 | 35.23 | 35.48 | 35.12 | 73,500 |
August 07, 2025 | 35.29 | 35.17 | 35.17 | 35.37 | 35.03 | 67,500 |
August 06, 2025 | 35.97 | 35.37 | 35.37 | 35.99 | 35.31 | 73,047 |
August 05, 2025 | 35.8 | 35.6 | 35.6 | 35.86 | 35.57 | 80,300 |
August 04, 2025 | 35.77 | 35.81 | 35.81 | 36.01 | 35.67 | 64,200 |
August 01, 2025 | 35.45 | 35.55 | 35.55 | 35.79 | 35.37 | 63,215 |
July 31, 2025 | 36.21 | 35.54 | 35.54 | 36.24 | 35.46 | 54,933 |
July 30, 2025 | 36.11 | 35.96 | 35.96 | 36.3 | 35.89 | 63,227 |
July 29, 2025 | 35.93 | 36.04 | 36.04 | 36.24 | 35.86 | 47,015 |
July 28, 2025 | 36.65 | 36.29 | 36.29 | 36.65 | 36.24 | 48,629 |
July 25, 2025 | 36.35 | 36.43 | 36.43 | 36.49 | 36.31 | 35,527 |
July 24, 2025 | 36.24 | 36.18 | 36.18 | 36.43 | 36.18 | 34,019 |
July 23, 2025 | 36.05 | 36.4 | 36.4 | 36.45 | 36.05 | 39,048 |
July 22, 2025 | 35.61 | 35.91 | 35.91 | 35.98 | 35.61 | 45,723 |
July 21, 2025 | 35.5 | 35.47 | 35.47 | 35.85 | 35.47 | 51,699 |
July 18, 2025 | 35.85 | 35.6 | 35.6 | 36.1 | 35.55 | 41,700 |
July 17, 2025 | 36.03 | 35.88 | 35.88 | 36.19 | 35.81 | 40,700 |
July 16, 2025 | 35.75 | 36.05 | 36.05 | 36.5 | 35.75 | 71,113 |
July 15, 2025 | 36.23 | 35.79 | 35.79 | 36.52 | 35.74 | 57,108 |
July 14, 2025 | 36.5 | 36.5 | 36.24 | 36.67 | 36.37 | 33,639 |
July 11, 2025 | 36.63 | 36.47 | 36.47 | 36.63 | 36.31 | 31,838 |
July 10, 2025 | 36.49 | 36.78 | 36.78 | 37.02 | 36.42 | 36,626 |
July 09, 2025 | 36.4 | 36.53 | 36.53 | 36.6 | 36.36 | 44,300 |
July 08, 2025 | 36.27 | 36.38 | 36.38 | 36.67 | 36.27 | 51,100 |
July 07, 2025 | 36.61 | 36.26 | 36.26 | 36.61 | 36.16 | 37,000 |
July 03, 2025 | 36.64 | 36.66 | 36.66 | 36.76 | 36.58 | 34,108 |
July 02, 2025 | 36.77 | 36.64 | 36.64 | 36.83 | 36.53 | 40,100 |
July 01, 2025 | 36.48 | 36.78 | 36.78 | 37 | 36.29 | 52,615 |
June 30, 2025 | 36.46 | 36.46 | 36.46 | 36.5 | 36.21 | 73,000 |
June 27, 2025 | 36.23 | 36.22 | 36.22 | 36.49 | 36.08 | 63,841 |
June 26, 2025 | 36.23 | 36.16 | 36.16 | 36.36 | 36.08 | 40,300 |
June 25, 2025 | 36.04 | 36.08 | 36.08 | 36.21 | 35.59 | 57,843 |
June 24, 2025 | 35.58 | 36.02 | 36.02 | 36.1 | 35.58 | 36,300 |
June 23, 2025 | 35.4 | 35.58 | 35.58 | 35.7 | 35.3 | 55,200 |
June 20, 2025 | 35.89 | 35.5 | 35.5 | 35.89 | 35.43 | 40,207 |
June 18, 2025 | 35.68 | 35.66 | 35.66 | 35.88 | 35.65 | 63,800 |
June 17, 2025 | 36.13 | 35.71 | 35.71 | 36.22 | 35.6 | 54,600 |
June 16, 2025 | 36.42 | 36.25 | 36.25 | 36.45 | 36.08 | 39,045 |
June 13, 2025 | 36 | 36.21 | 36.21 | 36.54 | 36 | 34,609 |
June 12, 2025 | 36.58 | 36.69 | 36.43 | 36.7 | 36.52 | 26,100 |
June 11, 2025 | 36.54 | 36.53 | 36.27 | 36.71 | 36.46 | 28,222 |