34.41
-0.24(-0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.9 | 34.41 | 34.41 | 35.54 | 34.1 | 291,106 |
September 25, 2025 | 35.26 | 34.65 | 34.65 | 36.29 | 34.34 | 649,800 |
September 24, 2025 | 34.9 | 35.16 | 35.16 | 35.45 | 34.7 | 295,401 |
September 23, 2025 | 35.62 | 34.9 | 34.9 | 35.9 | 34.89 | 236,545 |
September 22, 2025 | 35.97 | 35.64 | 35.64 | 36.24 | 35.48 | 304,043 |
September 19, 2025 | 36.25 | 35.75 | 35.75 | 36.25 | 35.47 | 758,100 |
September 18, 2025 | 35.53 | 36.16 | 36.16 | 36.26 | 35.02 | 214,500 |
September 17, 2025 | 36 | 35.54 | 35.54 | 36.56 | 35.44 | 305,800 |
September 16, 2025 | 34.97 | 35.62 | 35.62 | 35.64 | 34.71 | 575,500 |
September 15, 2025 | 37.25 | 34.92 | 34.92 | 37.25 | 34.85 | 672,016 |
September 12, 2025 | 38.86 | 37.32 | 37.32 | 38.86 | 37.26 | 412,936 |
September 11, 2025 | 37.68 | 39.06 | 39.06 | 39.12 | 37.48 | 539,516 |
September 10, 2025 | 37.97 | 37.71 | 37.71 | 38.01 | 37.1 | 364,200 |
September 09, 2025 | 37.9 | 37.97 | 37.97 | 38.21 | 37.32 | 636,702 |
September 08, 2025 | 38.33 | 37.75 | 37.75 | 39.01 | 37.09 | 647,432 |
September 05, 2025 | 39.23 | 38.32 | 38.32 | 39.56 | 38.18 | 470,100 |
September 04, 2025 | 39.58 | 39.23 | 39.23 | 39.61 | 38.72 | 305,000 |
September 03, 2025 | 39.06 | 39.59 | 39.59 | 39.67 | 38.83 | 537,471 |
September 02, 2025 | 38.77 | 39.16 | 39.16 | 39.78 | 38.67 | 556,200 |
August 29, 2025 | 38.38 | 38.8 | 38.8 | 38.85 | 38 | 520,648 |
August 28, 2025 | 38.99 | 38.35 | 38.35 | 38.99 | 38.15 | 316,400 |
August 27, 2025 | 38.29 | 38.79 | 38.79 | 39.1 | 38.29 | 241,645 |
August 26, 2025 | 38.93 | 38.58 | 38.58 | 39.06 | 38.29 | 461,200 |
August 25, 2025 | 39 | 38.77 | 38.77 | 39.14 | 38.41 | 423,318 |
August 22, 2025 | 39.84 | 39.11 | 39.11 | 39.95 | 38.81 | 447,830 |
August 21, 2025 | 38.5 | 39.52 | 39.52 | 39.53 | 38.16 | 339,102 |
August 20, 2025 | 37.56 | 38.37 | 38.37 | 38.49 | 37.29 | 356,928 |
August 19, 2025 | 38.11 | 37.63 | 37.63 | 38.5 | 37.56 | 445,615 |
August 18, 2025 | 37.93 | 38.19 | 38.19 | 38.49 | 37.73 | 300,000 |
August 15, 2025 | 37.38 | 37.74 | 37.74 | 37.85 | 37.12 | 352,200 |
August 14, 2025 | 37.01 | 37.16 | 37.16 | 37.57 | 36.62 | 404,402 |
August 13, 2025 | 37.89 | 37.86 | 37.86 | 38.24 | 37.68 | 450,500 |
August 12, 2025 | 36.47 | 37.87 | 37.87 | 37.89 | 36.04 | 537,300 |
August 11, 2025 | 35.14 | 36.14 | 36.14 | 36.63 | 34.93 | 641,478 |
August 08, 2025 | 33.3 | 34.93 | 34.93 | 34.99 | 33.28 | 809,607 |
August 07, 2025 | 31.48 | 32.94 | 32.94 | 33.47 | 31.4 | 900,900 |
August 06, 2025 | 31.04 | 29.75 | 29.75 | 31.2 | 29.7 | 424,437 |
August 05, 2025 | 30.96 | 31.1 | 31.1 | 31.21 | 30.54 | 212,900 |
August 04, 2025 | 30 | 31.09 | 31.09 | 31.38 | 30 | 321,344 |
August 01, 2025 | 29.75 | 30.07 | 30.07 | 30.92 | 29.19 | 434,330 |
July 31, 2025 | 30.32 | 29.86 | 29.86 | 30.68 | 29.73 | 237,700 |
July 30, 2025 | 31.2 | 30.7 | 30.7 | 31.51 | 30.55 | 219,069 |
July 29, 2025 | 31.37 | 31.21 | 31.21 | 31.49 | 30.88 | 310,556 |
July 28, 2025 | 31.81 | 31.36 | 31.36 | 31.98 | 31.14 | 357,620 |
July 25, 2025 | 32.2 | 31.78 | 31.78 | 32.39 | 31.64 | 209,100 |
July 24, 2025 | 32.46 | 32.11 | 32.11 | 32.66 | 32.06 | 211,100 |
July 23, 2025 | 31.92 | 32.41 | 32.41 | 32.52 | 31.44 | 194,620 |
July 22, 2025 | 31 | 31.64 | 31.64 | 31.75 | 31 | 272,130 |
July 21, 2025 | 31.21 | 30.91 | 30.91 | 31.57 | 30.75 | 234,201 |
July 18, 2025 | 32.47 | 31.2 | 31.2 | 32.47 | 31.18 | 219,400 |
July 17, 2025 | 31.61 | 32.26 | 32.26 | 32.36 | 31.53 | 297,027 |
July 16, 2025 | 32.03 | 31.77 | 31.77 | 32.32 | 31.62 | 326,829 |
July 15, 2025 | 32.83 | 32 | 32 | 32.95 | 31.91 | 246,540 |
July 14, 2025 | 32.57 | 32.83 | 32.83 | 32.85 | 32.24 | 325,243 |
July 11, 2025 | 32.83 | 32.52 | 32.52 | 33.01 | 32.45 | 189,900 |
July 10, 2025 | 32.38 | 33 | 33 | 33.22 | 32.2 | 324,239 |
July 09, 2025 | 31.86 | 32.36 | 32.36 | 32.5 | 31.62 | 449,516 |
July 08, 2025 | 30.9 | 31.57 | 31.57 | 31.74 | 30.6 | 302,800 |
July 07, 2025 | 31.82 | 30.9 | 30.9 | 31.99 | 30.76 | 431,700 |
July 03, 2025 | 30.5 | 30.35 | 30.35 | 30.92 | 29.82 | 140,319 |