34.24
+0.72(+2.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.7 | 34.24 | 34.24 | 34.68 | 33.47 | 2.4M |
| August 15, 2025 | 34.67 | 33.52 | 33.52 | 34.67 | 33.48 | 1.99M |
| August 14, 2025 | 33.27 | 33.64 | 33.64 | 34.05 | 33.03 | 2.04M |
| August 13, 2025 | 32.64 | 34.54 | 34.54 | 34.63 | 32.57 | 2.48M |
| August 12, 2025 | 30.81 | 32.36 | 32.36 | 32.47 | 30.73 | 2.46M |
| August 11, 2025 | 30.41 | 30.78 | 30.78 | 30.91 | 30 | 3.91M |
| August 08, 2025 | 31.19 | 30.43 | 30.43 | 31.19 | 30.23 | 3.94M |
| August 07, 2025 | 31.21 | 31.16 | 31.16 | 31.34 | 30.19 | 4.03M |
| August 06, 2025 | 31.99 | 30.66 | 30.66 | 31.99 | 30.23 | 5.94M |
| August 05, 2025 | 34.8 | 32.07 | 32.07 | 34.8 | 32.01 | 5.9M |
| August 04, 2025 | 34.13 | 34.72 | 34.72 | 36.32 | 32.07 | 8.15M |
| August 01, 2025 | 38 | 37.99 | 37.99 | 38.06 | 36.37 | 4.05M |
| July 31, 2025 | 40.35 | 38.43 | 38.43 | 41.49 | 38.31 | 2.99M |
| July 30, 2025 | 42.27 | 40.9 | 40.9 | 42.27 | 40.26 | 1.86M |
| July 29, 2025 | 44 | 42.05 | 42.05 | 44.36 | 42.03 | 2.19M |
| July 28, 2025 | 42.36 | 43.93 | 43.93 | 44.1 | 41.69 | 3.92M |
| July 25, 2025 | 40.57 | 41.94 | 41.94 | 42.05 | 40.41 | 3.52M |
| July 24, 2025 | 39.85 | 40.45 | 40.45 | 41.5 | 39.72 | 2.53M |
| July 23, 2025 | 40.05 | 39.91 | 39.91 | 40.57 | 39.28 | 4.02M |
| July 22, 2025 | 36.02 | 38.8 | 38.8 | 38.82 | 35.99 | 4.73M |
| July 21, 2025 | 36.46 | 35.64 | 35.64 | 37 | 34.62 | 11.52M |
| July 18, 2025 | 42.5 | 40.55 | 40.55 | 42.71 | 40.11 | 2.18M |
| July 17, 2025 | 41.75 | 42.19 | 42.19 | 42.35 | 41.04 | 2.5M |
| July 16, 2025 | 42.07 | 41.54 | 41.54 | 42.24 | 40.99 | 1.96M |
| July 15, 2025 | 43.62 | 41.96 | 41.96 | 44 | 41.54 | 2.18M |
| July 14, 2025 | 43.37 | 43.21 | 43.21 | 43.62 | 42.39 | 3.06M |
| July 11, 2025 | 43.25 | 43.79 | 43.79 | 44.23 | 42.79 | 3.52M |
| July 10, 2025 | 42.56 | 43.58 | 43.58 | 44.8 | 42.22 | 3.58M |
| July 09, 2025 | 42.43 | 42.12 | 42.12 | 43.04 | 41.01 | 3.54M |
| July 08, 2025 | 41.47 | 42.36 | 42.36 | 43.66 | 41.39 | 2.05M |
| July 07, 2025 | 41.9 | 41.27 | 41.27 | 42.23 | 41.21 | 3.66M |
| July 03, 2025 | 42.83 | 42.45 | 42.45 | 42.95 | 42.11 | 1.21M |
| July 02, 2025 | 42.18 | 42.46 | 42.46 | 42.57 | 41.25 | 2.02M |
| July 01, 2025 | 40.94 | 41.9 | 41.9 | 43.21 | 40.71 | 2.26M |
| June 30, 2025 | 41.8 | 41.2 | 41.2 | 42.27 | 40.84 | 1.54M |
| June 27, 2025 | 42.25 | 41.8 | 41.8 | 42.38 | 41.11 | 5.25M |
| June 26, 2025 | 40.94 | 42.18 | 42.18 | 42.88 | 40.19 | 4.51M |
| June 25, 2025 | 39.45 | 40.93 | 40.93 | 41.94 | 38.99 | 4.66M |
| June 24, 2025 | 39.61 | 39.66 | 39.66 | 39.83 | 38.56 | 2.39M |
| June 23, 2025 | 37.92 | 38.73 | 38.73 | 38.78 | 37.55 | 1.77M |
| June 20, 2025 | 38.7 | 38.08 | 38.08 | 39.16 | 38 | 2.08M |
| June 18, 2025 | 37.54 | 38.43 | 38.43 | 38.94 | 37.15 | 1.56M |
| June 17, 2025 | 38.46 | 37.62 | 37.62 | 39.03 | 37.58 | 2.16M |
| June 16, 2025 | 38.3 | 39.08 | 39.08 | 39.53 | 37.38 | 1.88M |
| June 13, 2025 | 39.08 | 38.3 | 38.25 | 39.91 | 38.19 | 1.61M |
| June 12, 2025 | 39.51 | 39.87 | 39.82 | 40.02 | 39.04 | 1.43M |
| June 11, 2025 | 40.9 | 39.72 | 39.72 | 41.94 | 39.72 | 2.54M |
| June 10, 2025 | 39.99 | 40.66 | 40.66 | 41.51 | 39.61 | 2.22M |
| June 09, 2025 | 38.63 | 39.21 | 39.21 | 39.69 | 38.23 | 2.04M |
| June 06, 2025 | 38.02 | 38.3 | 38.3 | 38.59 | 37.94 | 1.24M |
| June 05, 2025 | 38.09 | 37.69 | 37.69 | 38.24 | 37.42 | 1.83M |
| June 04, 2025 | 37.57 | 37.83 | 37.83 | 38.5 | 37.35 | 2.18M |
| June 03, 2025 | 36.81 | 37.4 | 37.4 | 37.44 | 35.73 | 1.8M |
| June 02, 2025 | 36.57 | 36.73 | 36.73 | 36.95 | 35.82 | 1.24M |
| May 30, 2025 | 36.69 | 36.7 | 36.7 | 37.27 | 36.01 | 1.47M |
| May 29, 2025 | 37.45 | 37.26 | 37.26 | 37.97 | 37.09 | 1.52M |
| May 28, 2025 | 37.19 | 36.97 | 36.97 | 37.32 | 36.74 | 916,940 |
| May 27, 2025 | 36.44 | 37.15 | 37.15 | 37.27 | 36.1 | 1.59M |
| May 23, 2025 | 35.44 | 35.5 | 35.5 | 35.76 | 34.98 | 2.29M |
| May 22, 2025 | 35.75 | 36.34 | 36.34 | 36.58 | 35.48 | 2.44M |