36.88
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36.94 | 36.88 | 36.88 | 37.41 | 36.19 | 2.15M |
September 04, 2025 | 36.15 | 36.66 | 36.66 | 37.24 | 36.05 | 1.37M |
September 03, 2025 | 36.6 | 36.13 | 36.13 | 36.81 | 35.31 | 1.09M |
September 02, 2025 | 37.63 | 36.92 | 36.92 | 38.16 | 36.43 | 930,516 |
August 29, 2025 | 37.45 | 38.23 | 38.23 | 38.42 | 37.03 | 927,842 |
August 28, 2025 | 37.73 | 37.51 | 37.51 | 38.48 | 37.35 | 1.21M |
August 27, 2025 | 37.39 | 37.79 | 37.79 | 37.95 | 36.74 | 1.19M |
August 26, 2025 | 38.45 | 37.41 | 37.41 | 38.45 | 36.99 | 1.25M |
August 25, 2025 | 38.14 | 38.3 | 38.3 | 38.52 | 37.65 | 1.09M |
August 22, 2025 | 37.5 | 38.38 | 38.38 | 39.18 | 37.19 | 1.36M |
August 21, 2025 | 36.37 | 37.52 | 37.52 | 37.98 | 36.07 | 2.21M |
August 20, 2025 | 37.69 | 37.5 | 36.48 | 37.89 | 36.37 | 1.48M |
August 19, 2025 | 36.96 | 37.75 | 36.73 | 37.77 | 36.58 | 2.29M |
August 18, 2025 | 36.26 | 36.9 | 35.9 | 38.43 | 36.26 | 2.94M |
August 15, 2025 | 34.49 | 34.25 | 34.25 | 35.41 | 34.1 | 1.25M |
August 14, 2025 | 33.97 | 34.14 | 34.14 | 34.33 | 32.23 | 1.69M |
August 13, 2025 | 33.89 | 34.83 | 34.83 | 36 | 33.66 | 1.97M |
August 12, 2025 | 31.18 | 34.06 | 34.06 | 34.23 | 30.1 | 3.15M |
August 11, 2025 | 30.78 | 32.36 | 32.36 | 34.12 | 30.66 | 4.9M |
August 08, 2025 | 34.2 | 30.62 | 30.62 | 34.47 | 29.62 | 5.26M |
August 07, 2025 | 40.34 | 35.34 | 35.34 | 41.04 | 33.79 | 4.73M |
August 06, 2025 | 45.57 | 43.88 | 43.88 | 45.75 | 43.76 | 1.23M |
August 05, 2025 | 45.5 | 45.7 | 45.7 | 45.82 | 44.81 | 583,830 |
August 04, 2025 | 45.25 | 45.28 | 45.28 | 45.5 | 44.89 | 521,740 |
August 01, 2025 | 45.31 | 45.14 | 45.14 | 45.56 | 44.25 | 740,265 |
July 31, 2025 | 46.6 | 45.59 | 45.59 | 46.67 | 45.48 | 900,500 |
July 30, 2025 | 47.01 | 46.97 | 46.97 | 47.33 | 46 | 722,200 |
July 29, 2025 | 47.49 | 46.85 | 46.85 | 47.93 | 46.82 | 521,900 |
July 28, 2025 | 48.83 | 47.49 | 47.49 | 48.95 | 47.34 | 560,056 |
July 25, 2025 | 49.08 | 48.83 | 48.83 | 49.38 | 47.92 | 483,400 |
July 24, 2025 | 49.8 | 48.87 | 48.87 | 49.93 | 48.75 | 376,900 |
July 23, 2025 | 49.51 | 50.29 | 50.29 | 50.37 | 49.12 | 366,343 |
July 22, 2025 | 48.1 | 49.39 | 49.39 | 49.48 | 48.01 | 589,900 |
July 21, 2025 | 50.41 | 47.92 | 47.92 | 50.53 | 47.22 | 1.16M |
July 18, 2025 | 52.83 | 50 | 50 | 52.83 | 49.62 | 1.25M |
July 17, 2025 | 52.44 | 52.91 | 52.91 | 54.37 | 52.37 | 616,513 |
July 16, 2025 | 50.66 | 52.29 | 52.29 | 52.32 | 50.17 | 677,343 |
July 15, 2025 | 50.65 | 50.25 | 50.25 | 50.81 | 49.65 | 418,944 |
July 14, 2025 | 49.41 | 50.45 | 50.45 | 50.48 | 49.41 | 425,945 |
July 11, 2025 | 50.22 | 49.4 | 49.4 | 50.75 | 49.27 | 445,612 |
July 10, 2025 | 49.28 | 50.52 | 50.52 | 50.96 | 49.12 | 390,035 |
July 09, 2025 | 49.92 | 49.28 | 49.28 | 50.34 | 48.88 | 417,500 |
July 08, 2025 | 49.43 | 49.92 | 49.92 | 50.08 | 49.23 | 328,266 |
July 07, 2025 | 50.09 | 49.23 | 49.23 | 50.3 | 48.87 | 390,767 |
July 03, 2025 | 50.51 | 50.33 | 50.33 | 50.97 | 49.93 | 220,800 |
July 02, 2025 | 50.27 | 50.59 | 50.59 | 50.8 | 49.79 | 371,400 |
July 01, 2025 | 48.17 | 50.23 | 50.23 | 51.28 | 47.78 | 703,523 |
June 30, 2025 | 48.21 | 48.21 | 48.21 | 48.27 | 47.79 | 488,500 |
June 27, 2025 | 48.63 | 48.2 | 48.2 | 49.45 | 47.8 | 849,801 |
June 26, 2025 | 48.43 | 48.16 | 48.16 | 48.85 | 47.7 | 597,422 |
June 25, 2025 | 48.88 | 48.15 | 48.15 | 49.16 | 47.96 | 422,300 |
June 24, 2025 | 49.73 | 49.08 | 49.08 | 49.8 | 48.93 | 688,502 |
June 23, 2025 | 47.18 | 49.28 | 49.28 | 49.29 | 46.57 | 674,400 |
June 20, 2025 | 47.19 | 47.45 | 47.45 | 48.91 | 47.02 | 2.07M |
June 18, 2025 | 47.37 | 46.73 | 46.73 | 47.92 | 46.18 | 1.04M |
June 17, 2025 | 46.33 | 47.15 | 47.15 | 47.75 | 46.24 | 702,700 |
June 16, 2025 | 47.03 | 46.91 | 46.91 | 47.89 | 46.63 | 820,312 |
June 13, 2025 | 47.82 | 46.98 | 46.98 | 48.19 | 46.7 | 889,620 |
June 12, 2025 | 48.05 | 48 | 48 | 48.48 | 47.11 | 721,600 |
June 11, 2025 | 48.99 | 48.19 | 48.19 | 49.47 | 48.02 | 695,151 |