34.00
+0.09(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.03 | 33.91 | 33.91 | 34.38 | 33.59 | 20.29M |
September 04, 2025 | 34.03 | 33.95 | 33.95 | 34.45 | 33.72 | 27.94M |
September 03, 2025 | 34.15 | 33.89 | 33.89 | 34.18 | 33.48 | 17.89M |
September 02, 2025 | 33.7 | 34.13 | 34.13 | 34.16 | 33.65 | 20.3M |
August 29, 2025 | 33.56 | 33.97 | 33.97 | 33.99 | 33.46 | 16.73M |
August 28, 2025 | 33.85 | 33.57 | 33.57 | 33.89 | 33.26 | 21.18M |
August 27, 2025 | 33.59 | 33.81 | 33.81 | 33.85 | 33.45 | 17.52M |
August 26, 2025 | 33.98 | 33.68 | 33.68 | 33.98 | 33.52 | 22.27M |
August 25, 2025 | 34.05 | 34.01 | 34.01 | 34.18 | 33.82 | 17.15M |
August 22, 2025 | 33.71 | 34.15 | 34.15 | 34.4 | 33.71 | 25.27M |
August 21, 2025 | 33.23 | 33.6 | 33.6 | 33.6 | 33.12 | 16.16M |
August 20, 2025 | 33.94 | 33.29 | 33.29 | 34.02 | 33.06 | 20.23M |
August 19, 2025 | 33.53 | 33.89 | 33.89 | 33.99 | 33.45 | 15.95M |
August 18, 2025 | 33.25 | 33.43 | 33.43 | 33.6 | 33.21 | 25.12M |
August 15, 2025 | 33.03 | 33.45 | 33.45 | 33.54 | 33 | 20.7M |
August 14, 2025 | 32.73 | 32.9 | 32.9 | 33.02 | 32.6 | 14.58M |
August 13, 2025 | 32.17 | 32.94 | 32.94 | 33 | 32.09 | 29.74M |
August 12, 2025 | 31.52 | 32.1 | 32.1 | 32.36 | 31.52 | 19.95M |
August 11, 2025 | 31.69 | 31.41 | 31.41 | 32.09 | 31.03 | 19.95M |
August 08, 2025 | 31.71 | 31.67 | 31.67 | 32.04 | 31.59 | 16.07M |
August 07, 2025 | 32.36 | 31.67 | 31.67 | 32.48 | 31.62 | 25.14M |
August 06, 2025 | 32.66 | 32.16 | 32.16 | 32.76 | 32.13 | 21.34M |
August 05, 2025 | 32.7 | 32.51 | 32.51 | 32.83 | 32.46 | 27.44M |
August 04, 2025 | 32.62 | 32.56 | 32.56 | 32.95 | 32.49 | 29.38M |
August 01, 2025 | 33.35 | 32.52 | 32.52 | 33.47 | 32.47 | 22.4M |
July 31, 2025 | 33.99 | 33.23 | 33.23 | 34.1 | 32.9 | 40.35M |
July 30, 2025 | 32.83 | 32.5 | 32.5 | 33.14 | 32.39 | 35.2M |
July 29, 2025 | 33.56 | 32.83 | 32.83 | 33.65 | 32.58 | 32.9M |
July 28, 2025 | 33.67 | 33.53 | 33.53 | 33.75 | 33.31 | 19.63M |
July 25, 2025 | 34.14 | 33.68 | 33.68 | 34.44 | 33.2 | 32.91M |
July 24, 2025 | 35.78 | 35.37 | 35.37 | 36.02 | 35.37 | 16.1M |
July 23, 2025 | 35.37 | 35.79 | 35.79 | 35.9 | 35.33 | 16.43M |
July 22, 2025 | 35.11 | 35.27 | 35.27 | 35.76 | 35.04 | 14.55M |
July 21, 2025 | 34.75 | 35.01 | 35.01 | 35.1 | 34.67 | 15.82M |
July 18, 2025 | 34.86 | 34.54 | 34.54 | 34.93 | 34.43 | 14.79M |
July 17, 2025 | 34.3 | 34.7 | 34.7 | 35.02 | 34.28 | 17.55M |
July 16, 2025 | 34.77 | 34.4 | 34.4 | 34.87 | 34.28 | 21.1M |
July 15, 2025 | 35.62 | 34.72 | 34.72 | 35.68 | 34.7 | 17M |
July 14, 2025 | 34.9 | 35.64 | 35.64 | 35.67 | 34.8 | 18.55M |
July 11, 2025 | 35.24 | 34.99 | 34.99 | 35.35 | 34.96 | 16.86M |
July 10, 2025 | 35.56 | 35.42 | 35.42 | 35.97 | 35.38 | 15.14M |
July 09, 2025 | 35.92 | 35.62 | 35.62 | 36.03 | 35.39 | 14.91M |
July 08, 2025 | 35.58 | 36 | 36 | 36.06 | 35.39 | 12.71M |
July 07, 2025 | 35.92 | 35.44 | 35.44 | 36.14 | 35.37 | 15.08M |
July 03, 2025 | 35.8 | 35.99 | 35.99 | 36.4 | 35.78 | 10.16M |
July 02, 2025 | 35.91 | 35.83 | 35.83 | 36.11 | 35.72 | 24.14M |
July 01, 2025 | 35.59 | 36.33 | 36 | 36.66 | 35.57 | 22.86M |
June 30, 2025 | 35.37 | 35.69 | 35.37 | 35.77 | 35.28 | 18.49M |
June 27, 2025 | 35.3 | 35.32 | 35.32 | 35.56 | 35.19 | 26.94M |
June 26, 2025 | 34.85 | 35.21 | 35.21 | 35.23 | 34.82 | 15.93M |
June 25, 2025 | 35.15 | 34.84 | 34.84 | 35.19 | 34.8 | 21.62M |
June 24, 2025 | 34.78 | 35.21 | 35.21 | 35.28 | 34.6 | 24.32M |
June 23, 2025 | 34.39 | 34.59 | 34.59 | 34.63 | 34.16 | 28.77M |
June 20, 2025 | 34.5 | 34.53 | 34.53 | 34.9 | 34.38 | 42.69M |
June 18, 2025 | 34.55 | 34.26 | 34.26 | 34.71 | 34.21 | 16.25M |
June 17, 2025 | 34.96 | 34.53 | 34.53 | 35.03 | 34.46 | 16.4M |
June 16, 2025 | 35.18 | 35.11 | 35.11 | 35.49 | 34.77 | 18.32M |
June 13, 2025 | 35.26 | 35.01 | 35.01 | 35.46 | 34.95 | 17.19M |
June 12, 2025 | 35.18 | 35.27 | 35.27 | 35.39 | 35.07 | 14.23M |
June 11, 2025 | 35.66 | 35.18 | 35.18 | 35.77 | 35.12 | 19.02M |