35.14
-0.47(-1.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.39 | 35.61 | 35.61 | 35.92 | 34.37 | 1.42M |
September 04, 2025 | 34.59 | 34.25 | 34.25 | 34.83 | 33.4 | 1.32M |
September 03, 2025 | 33.1 | 34.65 | 34.65 | 35.21 | 33.06 | 1.77M |
September 02, 2025 | 31.09 | 33.3 | 33.3 | 33.44 | 31 | 1.47M |
August 29, 2025 | 30.67 | 30.99 | 30.99 | 31.22 | 30.25 | 1.14M |
August 28, 2025 | 30.45 | 30.65 | 30.65 | 31.45 | 30.27 | 775,871 |
August 27, 2025 | 30.9 | 30.4 | 30.4 | 31.16 | 30.24 | 588,105 |
August 26, 2025 | 30.21 | 30.93 | 30.93 | 31.07 | 30 | 813,512 |
August 25, 2025 | 30.97 | 30.09 | 30.09 | 31.36 | 29.91 | 782,688 |
August 22, 2025 | 29.79 | 30.92 | 30.92 | 31.7 | 29.63 | 1.37M |
August 21, 2025 | 28.91 | 29.4 | 29.4 | 29.89 | 28.73 | 1.56M |
August 20, 2025 | 29.42 | 29.09 | 29.09 | 29.64 | 28.94 | 548,401 |
August 19, 2025 | 30.45 | 29.43 | 29.43 | 30.45 | 29.32 | 623,173 |
August 18, 2025 | 30.78 | 29.74 | 29.74 | 31.17 | 29.72 | 634,355 |
August 15, 2025 | 30.4 | 30.72 | 30.72 | 30.85 | 29.83 | 1M |
August 14, 2025 | 29.85 | 29.69 | 29.69 | 29.85 | 29.17 | 836,678 |
August 13, 2025 | 28.75 | 30.09 | 30.09 | 30.29 | 28.62 | 989,571 |
August 12, 2025 | 27.52 | 28.48 | 28.48 | 28.66 | 27.52 | 812,766 |
August 11, 2025 | 26.78 | 27.38 | 27.38 | 27.76 | 26.5 | 1.17M |
August 08, 2025 | 27.73 | 26.85 | 26.85 | 28.1 | 25.83 | 2M |
August 07, 2025 | 28.96 | 27.88 | 27.88 | 28.97 | 27.19 | 1.06M |
August 06, 2025 | 29.17 | 28.53 | 28.53 | 29.18 | 27.72 | 1.21M |
August 05, 2025 | 28.2 | 29.24 | 29.24 | 29.93 | 27.65 | 1.65M |
August 04, 2025 | 28.1 | 28.22 | 28.22 | 28.39 | 27.6 | 1.01M |
August 01, 2025 | 28.25 | 27.84 | 27.84 | 28.48 | 27.75 | 892,000 |
July 31, 2025 | 28.81 | 28.59 | 28.59 | 29.55 | 28.45 | 718,877 |
July 30, 2025 | 29.65 | 29.23 | 29.23 | 30.15 | 28.96 | 891,700 |
July 29, 2025 | 30.53 | 29.27 | 29.27 | 30.72 | 29.06 | 945,700 |
July 28, 2025 | 31.04 | 30.3 | 30.3 | 31.36 | 30.3 | 683,798 |
July 25, 2025 | 30.41 | 30.99 | 30.99 | 31.5 | 29.72 | 737,320 |
July 24, 2025 | 30.98 | 30.41 | 30.41 | 31.2 | 30.19 | 525,100 |
July 23, 2025 | 30.85 | 30.98 | 30.98 | 31.47 | 30.45 | 463,300 |
July 22, 2025 | 30.85 | 30.47 | 30.47 | 31.48 | 30.44 | 601,308 |
July 21, 2025 | 31.17 | 30.95 | 30.95 | 31.9 | 30.7 | 685,870 |
July 18, 2025 | 33.07 | 31.11 | 31.11 | 33.22 | 30.84 | 918,007 |
July 17, 2025 | 32 | 33.02 | 33.02 | 33.28 | 31.79 | 976,200 |
July 16, 2025 | 32.08 | 31.9 | 31.9 | 32.67 | 31.51 | 815,832 |
July 15, 2025 | 33.35 | 31.83 | 31.83 | 33.49 | 31.42 | 1.13M |
July 14, 2025 | 32 | 33.02 | 33.02 | 33.39 | 32 | 654,000 |
July 11, 2025 | 31.61 | 31.93 | 31.93 | 32.21 | 31.35 | 598,300 |
July 10, 2025 | 32 | 31.99 | 31.99 | 32.29 | 31.16 | 1.48M |
July 09, 2025 | 29.73 | 32.33 | 32.33 | 32.49 | 29.7 | 1.2M |
July 08, 2025 | 29.08 | 29.37 | 29.37 | 29.65 | 29.08 | 533,841 |
July 07, 2025 | 29.51 | 29.06 | 29.06 | 30.34 | 28.98 | 739,018 |
July 03, 2025 | 29.72 | 29.8 | 29.8 | 30.24 | 29.47 | 461,100 |
July 02, 2025 | 28.41 | 29.44 | 29.44 | 30.01 | 28.41 | 867,400 |
July 01, 2025 | 28.75 | 28.43 | 28.43 | 29.24 | 28.34 | 556,472 |
June 30, 2025 | 30.1 | 28.76 | 28.76 | 30.35 | 28.7 | 1.24M |
June 27, 2025 | 30.12 | 29.96 | 29.96 | 30.85 | 29.59 | 1.64M |
June 26, 2025 | 30.32 | 29.99 | 29.99 | 30.4 | 29.72 | 532,630 |
June 25, 2025 | 30.94 | 30.41 | 30.41 | 31 | 29.73 | 556,999 |
June 24, 2025 | 30.27 | 30.94 | 30.94 | 31.44 | 29.85 | 574,532 |
June 23, 2025 | 30.28 | 29.91 | 29.91 | 30.69 | 29.83 | 585,400 |
June 20, 2025 | 30.61 | 30.16 | 30.16 | 30.86 | 29.96 | 675,600 |
June 18, 2025 | 30.95 | 30.5 | 30.5 | 31.56 | 30.42 | 480,500 |
June 17, 2025 | 30.74 | 30.85 | 30.85 | 31.3 | 30.62 | 539,130 |
June 16, 2025 | 32 | 31.2 | 31.2 | 32 | 30.94 | 533,605 |
June 13, 2025 | 31.42 | 31.77 | 31.77 | 32.13 | 31.18 | 557,240 |
June 12, 2025 | 32.07 | 32.17 | 32.17 | 32.65 | 31.73 | 678,946 |
June 11, 2025 | 33.1 | 32.33 | 32.33 | 33.32 | 32.32 | 402,049 |