34.69
+0.59(+1.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.29 | 34.69 | 34.69 | 34.95 | 34.04 | 190,228 |
September 04, 2025 | 33.9 | 34.1 | 34.1 | 34.39 | 33.86 | 270,308 |
September 03, 2025 | 33.71 | 33.88 | 33.88 | 33.93 | 33.41 | 130,539 |
September 02, 2025 | 34.02 | 33.74 | 33.74 | 34.32 | 33.65 | 177,400 |
August 29, 2025 | 34.99 | 34.72 | 34.72 | 35.1 | 34.33 | 205,700 |
August 28, 2025 | 34.47 | 34.82 | 34.82 | 35.04 | 33.96 | 196,337 |
August 27, 2025 | 33.92 | 34.27 | 34.27 | 34.33 | 33.64 | 133,800 |
August 26, 2025 | 33.65 | 34.05 | 34.05 | 34.73 | 33.53 | 186,507 |
August 25, 2025 | 34.43 | 33.5 | 33.5 | 34.57 | 33.44 | 167,900 |
August 22, 2025 | 33.05 | 34.46 | 34.46 | 34.71 | 33.05 | 316,602 |
August 21, 2025 | 33.28 | 32.92 | 32.92 | 33.41 | 32.76 | 144,714 |
August 20, 2025 | 34.93 | 33.39 | 33.39 | 34.93 | 33.35 | 196,502 |
August 19, 2025 | 33.91 | 34.93 | 34.93 | 35.34 | 33.86 | 225,200 |
August 18, 2025 | 32.25 | 33.46 | 33.46 | 33.5 | 32.25 | 186,400 |
August 15, 2025 | 33 | 32.24 | 32.24 | 33.1 | 32.07 | 240,314 |
August 14, 2025 | 34.15 | 32.86 | 32.86 | 34.35 | 32.8 | 177,916 |
August 13, 2025 | 34.48 | 34.75 | 34.75 | 34.86 | 34.12 | 144,848 |
August 12, 2025 | 32.81 | 34.26 | 34.26 | 34.33 | 32.2 | 196,500 |
August 11, 2025 | 32 | 32.5 | 32.5 | 32.95 | 31.7 | 436,694 |
August 08, 2025 | 32.48 | 31.85 | 31.85 | 32.73 | 31.71 | 196,239 |
August 07, 2025 | 32.58 | 32.1 | 32.1 | 32.86 | 30.69 | 201,500 |
August 06, 2025 | 31.77 | 31.95 | 31.95 | 32.23 | 31.6 | 134,704 |
August 05, 2025 | 31.9 | 31.56 | 31.56 | 32.1 | 31.33 | 131,504 |
August 04, 2025 | 31.36 | 31.7 | 31.7 | 32.02 | 31.16 | 248,412 |
August 01, 2025 | 31.82 | 31.14 | 31.14 | 32.12 | 30.91 | 243,700 |
July 31, 2025 | 33.23 | 32.61 | 32.61 | 33.25 | 32.44 | 259,944 |
July 30, 2025 | 33.66 | 33.23 | 33.23 | 33.77 | 33.04 | 138,104 |
July 29, 2025 | 34.62 | 33.63 | 33.63 | 34.83 | 33.37 | 151,957 |
July 28, 2025 | 33.65 | 34.31 | 34.31 | 34.47 | 33.15 | 134,542 |
July 25, 2025 | 33.45 | 33.54 | 33.54 | 33.85 | 33.15 | 111,825 |
July 24, 2025 | 33.51 | 33.25 | 33.25 | 33.53 | 33.01 | 186,201 |
July 23, 2025 | 33.58 | 33.68 | 33.68 | 33.72 | 33.17 | 117,300 |
July 22, 2025 | 33.2 | 33.25 | 33.25 | 33.46 | 32.95 | 133,000 |
July 21, 2025 | 33.3 | 33.22 | 33.22 | 33.57 | 32.96 | 105,922 |
July 18, 2025 | 33.9 | 33.09 | 33.09 | 34.09 | 32.87 | 132,521 |
July 17, 2025 | 33.1 | 33.58 | 33.58 | 33.91 | 33.1 | 154,023 |
July 16, 2025 | 33.12 | 33.14 | 33.14 | 34.36 | 32.31 | 139,235 |
July 15, 2025 | 32.98 | 32.86 | 32.86 | 33.21 | 32.67 | 192,500 |
July 14, 2025 | 33.6 | 32.65 | 32.65 | 33.66 | 32.52 | 166,350 |
July 11, 2025 | 34.72 | 33.71 | 33.71 | 34.87 | 33.58 | 136,500 |
July 10, 2025 | 35.28 | 35.01 | 35.01 | 35.57 | 34.53 | 119,000 |
July 09, 2025 | 35.38 | 35.3 | 35.3 | 35.53 | 34.73 | 146,518 |
July 08, 2025 | 35.3 | 35.33 | 35.33 | 35.8 | 34.72 | 283,800 |
July 07, 2025 | 35.59 | 35.1 | 35.1 | 36.19 | 35.03 | 165,400 |
July 03, 2025 | 35.75 | 35.94 | 35.94 | 36.14 | 35.56 | 97,935 |
July 02, 2025 | 35.25 | 35.56 | 35.56 | 35.6 | 34.8 | 133,300 |
July 01, 2025 | 34.63 | 35.23 | 35.23 | 35.58 | 34.45 | 114,600 |
June 30, 2025 | 35.28 | 34.86 | 34.86 | 35.44 | 34.83 | 145,232 |
June 27, 2025 | 34.62 | 34.89 | 34.89 | 35.3 | 34.43 | 265,000 |
June 26, 2025 | 34.36 | 34.73 | 34.73 | 34.83 | 34.16 | 152,300 |
June 25, 2025 | 34.5 | 34.29 | 34.29 | 34.5 | 34.02 | 98,000 |
June 24, 2025 | 34 | 34.36 | 34.36 | 34.5 | 33.76 | 129,800 |
June 23, 2025 | 32.93 | 34 | 34 | 34 | 32.74 | 139,100 |
June 20, 2025 | 33.59 | 32.92 | 32.92 | 33.59 | 32.89 | 207,617 |
June 18, 2025 | 33.16 | 33.31 | 33.31 | 33.61 | 33.05 | 174,800 |
June 17, 2025 | 32.87 | 33.18 | 33.18 | 33.46 | 32.87 | 88,920 |
June 16, 2025 | 33.37 | 33.31 | 33.31 | 33.74 | 33.2 | 97,800 |
June 13, 2025 | 33.4 | 33.05 | 33.05 | 33.92 | 32.84 | 154,201 |
June 12, 2025 | 34.1 | 34.06 | 34.06 | 34.55 | 33.95 | 138,900 |
June 11, 2025 | 34.91 | 34.45 | 34.45 | 35.17 | 34.2 | 183,400 |