34.90
+4(+12.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 30.95 | 34.9 | 34.9 | 35.44 | 30.35 | 7.2M |
| August 21, 2025 | 31.25 | 30.9 | 30.9 | 31.91 | 30.68 | 2.34M |
| August 20, 2025 | 31.88 | 31.79 | 31.79 | 32.22 | 29.17 | 5.28M |
| August 19, 2025 | 35.44 | 31.35 | 31.35 | 35.86 | 31.23 | 5.75M |
| August 18, 2025 | 33.36 | 35.51 | 35.51 | 36.29 | 32.5 | 7.55M |
| August 15, 2025 | 36.04 | 34.84 | 34.84 | 36.1 | 34.16 | 4.19M |
| August 14, 2025 | 35.37 | 36.47 | 36.47 | 37.08 | 34.7 | 6.73M |
| August 13, 2025 | 37.25 | 37.06 | 37.06 | 41.1 | 35.82 | 10.93M |
| August 12, 2025 | 37.56 | 36.05 | 36.05 | 37.63 | 34.21 | 8.02M |
| August 11, 2025 | 36.06 | 35.37 | 35.37 | 38.44 | 35.3 | 11.02M |
| August 08, 2025 | 33.7 | 33.45 | 33.45 | 34.11 | 31.45 | 8.33M |
| August 07, 2025 | 33.66 | 33.57 | 33.57 | 35.08 | 32.78 | 9.31M |
| August 06, 2025 | 30.85 | 32.04 | 32.04 | 32.32 | 30 | 7.72M |
| August 05, 2025 | 32.96 | 30.95 | 30.95 | 34.2 | 30.81 | 8.59M |
| August 04, 2025 | 35.84 | 35.43 | 35.43 | 36.71 | 33.33 | 7.13M |
| August 01, 2025 | 40.23 | 34.79 | 34.79 | 40.99 | 33.56 | 17.59M |
| July 31, 2025 | 53.6 | 52.15 | 52.15 | 54.61 | 51.82 | 6.34M |
| July 30, 2025 | 53.48 | 52 | 52 | 55 | 50.82 | 4.5M |
| July 29, 2025 | 53.79 | 50.4 | 50.4 | 54.05 | 48.85 | 3.32M |
| July 28, 2025 | 57.04 | 52.68 | 52.68 | 57.11 | 51.5 | 5.02M |
| July 25, 2025 | 56.3 | 56.12 | 56.12 | 57.87 | 54.65 | 2.51M |
| July 24, 2025 | 60.04 | 57.72 | 57.72 | 60.2 | 56.35 | 4.11M |
| July 23, 2025 | 58.65 | 58.06 | 58.06 | 58.88 | 54.91 | 4.2M |
| July 22, 2025 | 64.5 | 60.13 | 60.13 | 65.1 | 57.04 | 5.45M |
| July 21, 2025 | 66.68 | 63 | 63 | 69.87 | 62.89 | 6.32M |
| July 18, 2025 | 64.78 | 64.57 | 64.57 | 72.35 | 60.82 | 11.4M |
| July 17, 2025 | 58.83 | 62 | 62 | 63.71 | 57.5 | 6.62M |
| July 16, 2025 | 56.98 | 58.45 | 58.45 | 60.73 | 56.77 | 6.67M |
| July 15, 2025 | 56.6 | 55.51 | 55.51 | 59.34 | 51.37 | 7.04M |
| July 14, 2025 | 56.99 | 57.35 | 57.35 | 58.7 | 55.86 | 5.77M |
| July 11, 2025 | 56.38 | 55.37 | 55.37 | 57.81 | 52.95 | 6.78M |
| July 10, 2025 | 51.49 | 55.98 | 55.98 | 56.05 | 50.53 | 7.98M |
| July 09, 2025 | 47.86 | 51.87 | 51.87 | 51.89 | 46.52 | 6.9M |
| July 08, 2025 | 49.01 | 46.86 | 46.86 | 50.6 | 45.12 | 6.07M |
| July 07, 2025 | 46.8 | 47.49 | 47.49 | 49.35 | 45.91 | 5.74M |
| July 03, 2025 | 45.79 | 47.05 | 47.05 | 47.76 | 45.28 | 3.72M |
| July 02, 2025 | 43.36 | 46.92 | 46.92 | 47.57 | 43.01 | 8.67M |
| July 01, 2025 | 43.33 | 42.13 | 42.13 | 46.83 | 41.76 | 9.95M |
| June 30, 2025 | 48.45 | 46.13 | 46.13 | 48.76 | 45.47 | 5.62M |
| June 27, 2025 | 51.45 | 46.95 | 46.95 | 52.38 | 45.01 | 13.58M |
| June 26, 2025 | 47.73 | 53 | 53 | 54.97 | 47.73 | 13.62M |
| June 25, 2025 | 49.17 | 47.7 | 47.7 | 51.5 | 44.87 | 17.12M |
| June 24, 2025 | 37.96 | 45.06 | 45.06 | 46.1 | 37.38 | 18.22M |
| June 23, 2025 | 35.01 | 36.31 | 36.31 | 37.93 | 33.28 | 11.73M |
| June 20, 2025 | 35.49 | 36.56 | 36.56 | 37.1 | 34.23 | 20.83M |
| June 18, 2025 | 25.29 | 33.56 | 33.56 | 34.4 | 24.96 | 22.7M |
| June 17, 2025 | 26 | 25.39 | 25.39 | 26.59 | 24.31 | 5.76M |
| June 16, 2025 | 24.32 | 26.96 | 26.96 | 27.3 | 23.85 | 6.55M |
| June 13, 2025 | 22.34 | 23.36 | 23.36 | 23.45 | 21.93 | 4.35M |
| June 12, 2025 | 24.14 | 23.11 | 23.11 | 24.42 | 22.76 | 4.73M |
| June 11, 2025 | 26.31 | 25.03 | 25.03 | 26.87 | 24.7 | 4.24M |
| June 10, 2025 | 26.7 | 25.88 | 25.88 | 27.4 | 25.21 | 5.31M |
| June 09, 2025 | 26.17 | 26.24 | 26.24 | 26.56 | 25.43 | 3.74M |
| June 06, 2025 | 25.08 | 25.16 | 25.16 | 26.13 | 24.91 | 5.19M |
| June 05, 2025 | 27.37 | 23.82 | 23.82 | 28.25 | 22.99 | 9.81M |
| June 04, 2025 | 26.56 | 26.23 | 26.23 | 27.44 | 25.95 | 4.06M |
| June 03, 2025 | 24.86 | 26.86 | 26.86 | 27.23 | 24.41 | 5.98M |
| June 02, 2025 | 24.68 | 24.5 | 24.5 | 25.13 | 23.76 | 3.71M |
| May 30, 2025 | 24.51 | 24.44 | 24.44 | 25.15 | 23.98 | 3.77M |
| May 29, 2025 | 27.05 | 25 | 25 | 27.06 | 24.56 | 4.56M |