35.28
+0.3(+0.86%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 34.9 | 35.28 | 35.28 | 35.48 | 34.8 | 185,749 |
September 29, 2025 | 35.15 | 34.98 | 34.98 | 35.26 | 34.78 | 85,000 |
September 26, 2025 | 34.66 | 35.14 | 35.14 | 35.26 | 34.49 | 87,837 |
September 25, 2025 | 34.8 | 34.72 | 34.72 | 35.03 | 34.61 | 70,500 |
September 24, 2025 | 35 | 34.89 | 34.89 | 35.12 | 34.74 | 85,700 |
September 23, 2025 | 34.52 | 34.85 | 34.85 | 34.94 | 34.33 | 85,525 |
September 22, 2025 | 34.08 | 34.52 | 34.52 | 34.59 | 33.56 | 76,100 |
September 19, 2025 | 34.48 | 33.92 | 33.92 | 34.58 | 33.55 | 315,539 |
September 18, 2025 | 33.95 | 34.51 | 34.51 | 34.57 | 33.33 | 165,800 |
September 17, 2025 | 33.61 | 33.96 | 33.96 | 34.57 | 33.44 | 92,800 |
September 16, 2025 | 33.55 | 33.4 | 33.4 | 33.56 | 33.13 | 67,000 |
September 15, 2025 | 33.47 | 33.63 | 33.63 | 33.64 | 32.64 | 66,141 |
September 12, 2025 | 33.5 | 33.21 | 33.21 | 33.59 | 33.12 | 55,919 |
September 11, 2025 | 33.01 | 33.54 | 33.54 | 33.54 | 32.75 | 65,900 |
September 10, 2025 | 33.25 | 32.91 | 32.91 | 33.63 | 32.74 | 63,000 |
September 09, 2025 | 33.58 | 33.27 | 33.27 | 33.62 | 33.14 | 75,418 |
September 08, 2025 | 33.97 | 33.52 | 33.52 | 34.17 | 33.42 | 102,600 |
September 05, 2025 | 33.77 | 33.79 | 33.79 | 33.89 | 32.9 | 134,714 |
September 04, 2025 | 32.65 | 33.54 | 33.54 | 33.58 | 32.49 | 96,185 |
September 03, 2025 | 32.43 | 32.56 | 32.56 | 33.08 | 32.43 | 71,509 |
September 02, 2025 | 33.07 | 32.55 | 32.55 | 33.44 | 32.52 | 83,700 |
August 29, 2025 | 33.6 | 33.27 | 33.27 | 33.88 | 33.11 | 71,100 |
August 28, 2025 | 33.33 | 33.6 | 33.6 | 33.79 | 33.12 | 72,700 |
August 27, 2025 | 33.35 | 33.38 | 33.38 | 33.65 | 33.17 | 61,515 |
August 26, 2025 | 33.12 | 33.54 | 33.54 | 33.72 | 33.12 | 93,529 |
August 25, 2025 | 33.56 | 33.12 | 33.12 | 33.69 | 33.08 | 62,300 |
August 22, 2025 | 32.85 | 33.56 | 33.56 | 33.64 | 32.71 | 95,775 |
August 21, 2025 | 32.49 | 32.59 | 32.59 | 32.71 | 32.2 | 47,408 |
August 20, 2025 | 32.57 | 32.49 | 32.49 | 32.73 | 32.37 | 68,321 |
August 19, 2025 | 32.47 | 32.4 | 32.4 | 32.71 | 32.01 | 98,600 |
August 18, 2025 | 32.48 | 32.44 | 32.44 | 32.63 | 32.19 | 87,850 |
August 15, 2025 | 32.82 | 32.37 | 32.37 | 32.82 | 31.96 | 195,901 |
August 14, 2025 | 33.04 | 32.73 | 32.73 | 33.31 | 32.63 | 171,868 |
August 13, 2025 | 32.3 | 33.08 | 33.08 | 34.26 | 32.3 | 312,523 |
August 12, 2025 | 30.52 | 32.28 | 32.28 | 32.5 | 30.07 | 253,163 |
August 11, 2025 | 29.34 | 29.71 | 29.71 | 29.73 | 29.17 | 82,349 |
August 08, 2025 | 29.05 | 29.29 | 29.29 | 29.48 | 28.98 | 55,800 |
August 07, 2025 | 29.08 | 28.9 | 28.9 | 29.54 | 28.74 | 63,800 |
August 06, 2025 | 29.12 | 28.83 | 28.83 | 29.17 | 28.73 | 70,900 |
August 05, 2025 | 29.28 | 29.16 | 29.16 | 29.28 | 28.89 | 71,800 |
August 04, 2025 | 28.54 | 29.15 | 29.15 | 29.26 | 28.54 | 106,447 |
August 01, 2025 | 29.01 | 28.43 | 28.43 | 29.16 | 28.4 | 78,747 |
July 31, 2025 | 29.3 | 29.09 | 29.09 | 29.51 | 28.94 | 85,700 |
July 30, 2025 | 29.8 | 29.4 | 29.4 | 30.19 | 29.26 | 154,628 |
July 29, 2025 | 29.78 | 29.8 | 29.8 | 29.91 | 29.48 | 76,800 |
July 28, 2025 | 29.66 | 29.59 | 29.59 | 29.9 | 29.3 | 72,500 |
July 25, 2025 | 29.83 | 29.66 | 29.66 | 29.97 | 29.53 | 63,401 |
July 24, 2025 | 29.78 | 29.72 | 29.72 | 30.13 | 29.64 | 95,000 |
July 23, 2025 | 29.87 | 29.79 | 29.79 | 30.1 | 29.51 | 70,700 |
July 22, 2025 | 29.7 | 29.67 | 29.67 | 30.38 | 29.62 | 103,614 |
July 21, 2025 | 29.68 | 29.65 | 29.65 | 30.29 | 29.57 | 87,200 |
July 18, 2025 | 29.55 | 29.41 | 29.41 | 30.08 | 29.35 | 168,545 |
July 17, 2025 | 29.43 | 29.29 | 29.29 | 29.73 | 29.24 | 68,664 |
July 16, 2025 | 29.83 | 29.54 | 29.54 | 29.97 | 29.42 | 77,533 |
July 15, 2025 | 31 | 29.81 | 29.81 | 31.09 | 29.78 | 122,151 |
July 14, 2025 | 29.99 | 31 | 31 | 31.14 | 29.94 | 211,900 |
July 11, 2025 | 30.44 | 29.97 | 29.97 | 30.8 | 29.81 | 95,568 |
July 10, 2025 | 30.23 | 30.37 | 30.37 | 30.73 | 30.22 | 89,738 |
July 09, 2025 | 30.35 | 30.4 | 30.4 | 30.52 | 30.09 | 55,513 |
July 08, 2025 | 30.61 | 30.31 | 30.31 | 30.83 | 30.18 | 108,100 |