35.58
+0.1068(+0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 35.63 | 35.58 | 35.58 | 35.67 | 35.54 | 12,400 |
September 05, 2025 | 35.75 | 35.48 | 35.48 | 35.75 | 35.34 | 26,028 |
September 04, 2025 | 35.39 | 35.61 | 35.61 | 35.61 | 35.34 | 16,228 |
September 03, 2025 | 35.21 | 35.28 | 35.28 | 35.28 | 35.11 | 14,800 |
September 02, 2025 | 35 | 35.07 | 35.07 | 35.07 | 34.76 | 12,800 |
August 29, 2025 | 35.43 | 35.32 | 35.32 | 35.43 | 35.26 | 9,700 |
August 28, 2025 | 35.43 | 35.59 | 35.59 | 35.61 | 35.42 | 13,833 |
August 27, 2025 | 35.42 | 35.45 | 35.45 | 35.5 | 35.4 | 11,816 |
August 26, 2025 | 35.2 | 35.36 | 35.36 | 35.36 | 35.18 | 18,100 |
August 25, 2025 | 35.32 | 35.23 | 35.23 | 35.37 | 35.23 | 19,315 |
August 22, 2025 | 35.05 | 35.35 | 35.35 | 35.39 | 35.05 | 10,900 |
August 21, 2025 | 34.74 | 34.82 | 34.82 | 34.92 | 34.74 | 20,800 |
August 20, 2025 | 34.9 | 34.97 | 34.97 | 35.02 | 34.72 | 11,737 |
August 19, 2025 | 35.29 | 35.01 | 35.01 | 35.3 | 34.95 | 8,741 |
August 18, 2025 | 35.15 | 35.29 | 35.29 | 35.29 | 35.15 | 13,719 |
August 15, 2025 | 35.27 | 35.26 | 35.26 | 35.33 | 35.18 | 15,000 |
August 14, 2025 | 35.31 | 35.35 | 35.35 | 35.38 | 35.25 | 13,000 |
August 13, 2025 | 35.35 | 35.29 | 35.29 | 35.35 | 35.17 | 6,713 |
August 12, 2025 | 35.08 | 35.18 | 35.18 | 35.24 | 34.93 | 16,108 |
August 11, 2025 | 34.95 | 34.78 | 34.78 | 34.97 | 34.77 | 10,530 |
August 08, 2025 | 34.86 | 34.86 | 34.86 | 34.94 | 34.8 | 6,400 |
August 07, 2025 | 34.9 | 34.55 | 34.55 | 34.9 | 34.41 | 6,400 |
August 06, 2025 | 34.39 | 34.62 | 34.62 | 34.65 | 34.39 | 8,600 |
August 05, 2025 | 34.6 | 34.32 | 34.32 | 34.6 | 34.27 | 12,313 |
August 04, 2025 | 34.32 | 34.46 | 34.46 | 34.5 | 34.32 | 12,500 |
August 01, 2025 | 34.13 | 33.92 | 33.92 | 34.13 | 33.83 | 15,429 |
July 31, 2025 | 34.88 | 34.51 | 34.51 | 34.99 | 34.47 | 10,900 |
July 30, 2025 | 34.65 | 34.6 | 34.6 | 34.77 | 34.43 | 25,300 |
July 29, 2025 | 34.85 | 34.66 | 34.66 | 34.85 | 34.6 | 18,046 |
July 28, 2025 | 34.85 | 34.75 | 34.75 | 34.86 | 34.64 | 11,432 |
July 25, 2025 | 34.61 | 34.74 | 34.74 | 34.78 | 34.61 | 8,909 |
July 24, 2025 | 34.65 | 34.63 | 34.63 | 34.68 | 34.6 | 8,123 |
July 23, 2025 | 34.39 | 34.53 | 34.53 | 34.57 | 34.34 | 20,500 |
July 22, 2025 | 34.22 | 34.3 | 34.3 | 34.34 | 34.22 | 13,742 |
July 21, 2025 | 34.31 | 34.29 | 34.29 | 34.48 | 34.22 | 76,300 |
July 18, 2025 | 34.34 | 34.21 | 34.21 | 34.37 | 34.2 | 7,700 |
July 17, 2025 | 34.17 | 34.25 | 34.25 | 34.29 | 34.11 | 16,025 |
July 16, 2025 | 34.07 | 34.11 | 34.11 | 34.13 | 33.78 | 15,500 |
July 15, 2025 | 34.19 | 33.91 | 33.91 | 34.21 | 33.91 | 10,400 |
July 14, 2025 | 33.9 | 34.1 | 34.1 | 34.1 | 33.9 | 14,000 |
July 11, 2025 | 34.01 | 34.04 | 34.04 | 34.04 | 33.99 | 8,100 |
July 10, 2025 | 33.99 | 34.13 | 34.13 | 34.15 | 33.9 | 13,200 |
July 09, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.88 | 9,100 |
July 08, 2025 | 33.82 | 33.84 | 33.84 | 33.87 | 33.74 | 43,238 |
July 07, 2025 | 34.1 | 33.88 | 33.88 | 34.1 | 33.74 | 15,700 |
July 03, 2025 | 34.07 | 34.15 | 34.15 | 34.17 | 33.95 | 6,332 |
July 02, 2025 | 33.69 | 33.79 | 33.79 | 33.83 | 33.69 | 10,829 |
July 01, 2025 | 33.59 | 33.7 | 33.7 | 33.74 | 33.58 | 13,000 |
June 30, 2025 | 33.68 | 33.8 | 33.8 | 33.8 | 33.56 | 43,800 |
June 27, 2025 | 33.49 | 33.56 | 33.56 | 33.62 | 33.34 | 11,300 |
June 26, 2025 | 33.48 | 33.59 | 33.38 | 33.6 | 33.45 | 15,200 |
June 25, 2025 | 33.38 | 33.3 | 33.09 | 33.42 | 33.24 | 15,600 |
June 24, 2025 | 33.12 | 33.34 | 33.13 | 33.36 | 33.12 | 47,244 |
June 23, 2025 | 32.84 | 32.96 | 32.76 | 32.96 | 32.54 | 6,700 |
June 20, 2025 | 32.77 | 32.62 | 32.62 | 32.77 | 32.57 | 9,000 |
June 18, 2025 | 32.79 | 32.73 | 32.73 | 32.91 | 32.66 | 12,468 |
June 17, 2025 | 32.97 | 32.77 | 32.77 | 33 | 32.65 | 19,644 |
June 16, 2025 | 32.99 | 33.03 | 33.03 | 33.12 | 32.96 | 14,331 |
June 13, 2025 | 32.81 | 32.67 | 32.67 | 32.98 | 32.65 | 12,681 |
June 12, 2025 | 32.92 | 33.04 | 33.04 | 33.12 | 32.92 | 17,300 |