35.90
-0.73(-1.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 36.95 | 35.9 | 35.9 | 37.09 | 35.86 | 1.02M |
July 28, 2025 | 37.39 | 36.63 | 36.63 | 37.55 | 36.6 | 863,233 |
July 25, 2025 | 37.43 | 37.18 | 37.18 | 38.17 | 36.7 | 1.01M |
July 24, 2025 | 37.87 | 37.31 | 37.31 | 38.27 | 37.1 | 810,442 |
July 23, 2025 | 37.97 | 37.93 | 37.93 | 38.54 | 37.38 | 934,394 |
July 22, 2025 | 37.27 | 37.7 | 37.7 | 37.85 | 36.94 | 1.16M |
July 21, 2025 | 37.32 | 36.96 | 36.96 | 38.03 | 36.71 | 1.3M |
July 18, 2025 | 39.17 | 37.23 | 37.23 | 39.47 | 36.91 | 1.37M |
July 17, 2025 | 38.71 | 38.89 | 38.89 | 39.33 | 38.49 | 1.53M |
July 16, 2025 | 38.2 | 38.68 | 38.68 | 38.99 | 37.95 | 1.63M |
July 15, 2025 | 38.73 | 38.01 | 38.01 | 38.89 | 37.59 | 1.75M |
July 14, 2025 | 37.24 | 38.58 | 38.58 | 38.63 | 37.03 | 1.62M |
July 11, 2025 | 36.04 | 37.01 | 37.01 | 37.06 | 35.78 | 960,436 |
July 10, 2025 | 36.78 | 36.59 | 36.59 | 36.95 | 35.92 | 936,063 |
July 09, 2025 | 34.3 | 36.63 | 36.63 | 36.99 | 34.3 | 2.57M |
July 08, 2025 | 33.42 | 34.25 | 34.25 | 34.27 | 33.23 | 1.49M |
July 07, 2025 | 34.28 | 33.36 | 33.36 | 34.57 | 33.07 | 1.41M |
July 03, 2025 | 34.17 | 34.66 | 34.66 | 34.66 | 33.85 | 1.3M |
July 02, 2025 | 33.6 | 34.36 | 34.36 | 35.09 | 33.51 | 1.31M |
July 01, 2025 | 32.92 | 33.64 | 33.64 | 34.38 | 32.66 | 1.27M |
June 30, 2025 | 33.05 | 33.04 | 33.04 | 33.53 | 32.7 | 1.39M |
June 27, 2025 | 34.03 | 33.16 | 33.16 | 34.34 | 32.89 | 2.35M |
June 26, 2025 | 33.24 | 33.91 | 33.91 | 33.97 | 32.66 | 1.13M |
June 25, 2025 | 33.21 | 33.11 | 33.11 | 33.26 | 32.63 | 1.18M |
June 24, 2025 | 32.99 | 33.4 | 33.4 | 34.08 | 32.22 | 1.43M |
June 23, 2025 | 32.32 | 32.64 | 32.64 | 32.78 | 31.99 | 1.06M |
June 20, 2025 | 32.81 | 32.43 | 32.43 | 33.17 | 32.07 | 2.41M |
June 18, 2025 | 32.58 | 32.73 | 32.73 | 33.18 | 32.02 | 1.25M |
June 17, 2025 | 33.31 | 32.54 | 32.54 | 33.67 | 32.47 | 987,712 |
June 16, 2025 | 34.72 | 33.78 | 33.78 | 34.72 | 32.84 | 1.61M |
June 13, 2025 | 32.64 | 34.38 | 34.38 | 34.41 | 32.64 | 1.62M |
June 12, 2025 | 32.72 | 33.2 | 33.2 | 33.97 | 32.6 | 1.56M |
June 11, 2025 | 34.62 | 33.11 | 33.11 | 34.62 | 33.02 | 1.23M |
June 10, 2025 | 33.42 | 34.54 | 34.54 | 34.62 | 32.78 | 2.01M |
June 09, 2025 | 32.95 | 33.13 | 33.13 | 33.29 | 32.3 | 1.36M |
June 06, 2025 | 32.28 | 32.3 | 32.3 | 32.8 | 32.14 | 768,262 |
June 05, 2025 | 32.16 | 32.08 | 32.08 | 32.33 | 31.52 | 1.02M |
June 04, 2025 | 32.07 | 32.41 | 32.41 | 32.75 | 32.02 | 1.27M |
June 03, 2025 | 31.16 | 32 | 32 | 32.26 | 30.81 | 1.26M |
June 02, 2025 | 31.11 | 31.21 | 31.21 | 32.14 | 30.55 | 1.26M |
May 30, 2025 | 31.41 | 31.02 | 31.02 | 31.42 | 30.26 | 1.25M |
May 29, 2025 | 30.23 | 31.32 | 31.32 | 31.36 | 30.02 | 1.41M |
May 28, 2025 | 30.57 | 30.28 | 30.28 | 31.02 | 30.21 | 1.12M |
May 27, 2025 | 31.27 | 30.53 | 30.53 | 31.27 | 29.81 | 1.89M |
May 23, 2025 | 29.94 | 30.54 | 30.54 | 30.64 | 29.83 | 1.79M |
May 22, 2025 | 31.16 | 30.49 | 30.49 | 31.26 | 30.46 | 1.33M |
May 21, 2025 | 32.41 | 31.31 | 31.31 | 32.74 | 30.98 | 2.01M |
May 20, 2025 | 30.83 | 32.66 | 32.66 | 33.04 | 30.59 | 2.76M |
May 19, 2025 | 30.64 | 30.75 | 30.75 | 31.41 | 30.23 | 1.62M |
May 16, 2025 | 29.93 | 31 | 31 | 31.54 | 29.75 | 2.08M |
May 15, 2025 | 30.04 | 29.84 | 29.84 | 30.05 | 29.31 | 2.31M |
May 14, 2025 | 30.5 | 30 | 30 | 31.01 | 29.93 | 2.02M |
May 13, 2025 | 32.35 | 30.61 | 30.61 | 32.95 | 30.46 | 3.48M |
May 12, 2025 | 31.72 | 32.13 | 32.13 | 33.37 | 31.71 | 2.26M |
May 09, 2025 | 32.35 | 31.7 | 31.7 | 33.16 | 31.69 | 1.03M |
May 08, 2025 | 32.76 | 32.48 | 32.48 | 32.98 | 31.67 | 2.26M |
May 07, 2025 | 35.34 | 33.04 | 33.04 | 35.36 | 32.3 | 3.79M |
May 06, 2025 | 35.85 | 33.97 | 33.97 | 36.29 | 33.97 | 2.95M |
May 05, 2025 | 37.35 | 36.67 | 36.67 | 37.4 | 35.58 | 2.54M |
May 02, 2025 | 37.67 | 37.35 | 37.35 | 37.96 | 34.88 | 9.03M |