34.76
-0.82(-2.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.04 | 34.76 | 34.76 | 35.53 | 34.34 | 8.73M |
September 04, 2025 | 34.93 | 35.58 | 35.58 | 35.63 | 34.67 | 4.62M |
September 03, 2025 | 35.83 | 35.08 | 35.08 | 36.2 | 34.92 | 6.91M |
September 02, 2025 | 36 | 36.42 | 36.42 | 36.57 | 35.67 | 6.04M |
August 29, 2025 | 35.81 | 36.1 | 36.1 | 36.28 | 35.8 | 6.14M |
August 28, 2025 | 35.73 | 35.88 | 35.88 | 35.97 | 35.25 | 5.13M |
August 27, 2025 | 35.23 | 35.56 | 35.56 | 35.99 | 35.1 | 6.49M |
August 26, 2025 | 35.41 | 35.23 | 35.23 | 35.58 | 34.91 | 7.11M |
August 25, 2025 | 35.14 | 35.77 | 35.77 | 35.81 | 34.9 | 6.68M |
August 22, 2025 | 34.1 | 35.16 | 35.16 | 35.28 | 34.08 | 6.76M |
August 21, 2025 | 33.62 | 33.89 | 33.89 | 34.06 | 33.31 | 4.43M |
August 20, 2025 | 33.6 | 33.78 | 33.78 | 34 | 33.34 | 5.44M |
August 19, 2025 | 33.38 | 33.58 | 33.58 | 34.11 | 33.35 | 6.23M |
August 18, 2025 | 33.53 | 33.55 | 33.55 | 33.82 | 33.15 | 5.38M |
August 15, 2025 | 33.8 | 33.69 | 33.69 | 34.09 | 33.59 | 5.37M |
August 14, 2025 | 33.43 | 33.85 | 33.85 | 33.9 | 33.03 | 4.72M |
August 13, 2025 | 33.24 | 33.62 | 33.62 | 33.62 | 32.95 | 5.82M |
August 12, 2025 | 32.98 | 33.32 | 33.32 | 33.74 | 32.74 | 5.76M |
August 11, 2025 | 33.27 | 32.87 | 32.87 | 33.57 | 32.55 | 8.54M |
August 08, 2025 | 32.65 | 33.28 | 33.28 | 33.54 | 32.36 | 9.27M |
August 07, 2025 | 33.05 | 32.39 | 32.39 | 33.66 | 32.28 | 10.93M |
August 06, 2025 | 33 | 32.45 | 32.45 | 33.86 | 32.14 | 15.77M |
August 05, 2025 | 32.04 | 32.31 | 32.31 | 32.44 | 31.65 | 9.81M |
August 04, 2025 | 31.9 | 31.94 | 31.94 | 32.28 | 31.68 | 7.85M |
August 01, 2025 | 32.81 | 32.14 | 32.14 | 33.01 | 31.73 | 8.89M |
July 31, 2025 | 33.42 | 33.22 | 33.22 | 34.04 | 33.07 | 5.42M |
July 30, 2025 | 33.94 | 33.76 | 33.76 | 34.16 | 33.51 | 6.41M |
July 29, 2025 | 34.18 | 34.22 | 34.22 | 34.33 | 33.71 | 5.34M |
July 28, 2025 | 33.34 | 34.09 | 34.09 | 34.12 | 33.3 | 7.17M |
July 25, 2025 | 33.33 | 32.94 | 32.94 | 33.46 | 32.85 | 5.66M |
July 24, 2025 | 33.02 | 33.3 | 33.3 | 33.63 | 32.73 | 9.73M |
July 23, 2025 | 32.99 | 33.24 | 33.24 | 33.53 | 32.74 | 6.6M |
July 22, 2025 | 32.47 | 32.81 | 32.81 | 33.04 | 32.45 | 6.16M |
July 21, 2025 | 32.9 | 32.35 | 32.35 | 33.02 | 32.3 | 4.94M |
July 18, 2025 | 33.16 | 32.85 | 32.85 | 33.63 | 32.76 | 7.13M |
July 17, 2025 | 31.72 | 32.78 | 32.78 | 32.82 | 31.63 | 6.66M |
July 16, 2025 | 32.18 | 31.75 | 31.75 | 32.33 | 31.45 | 11.51M |
July 15, 2025 | 33.32 | 32.17 | 32.17 | 33.35 | 32.15 | 6.96M |
July 14, 2025 | 33.77 | 33.2 | 33.2 | 33.81 | 33.07 | 6.96M |
July 11, 2025 | 33.76 | 33.97 | 33.97 | 34.32 | 33.62 | 5.72M |
July 10, 2025 | 34.2 | 33.95 | 33.95 | 34.59 | 33.7 | 7.7M |
July 09, 2025 | 34.75 | 34.59 | 34.59 | 35.03 | 34.23 | 6.31M |
July 08, 2025 | 32.91 | 34.92 | 34.92 | 35.19 | 32.72 | 16.07M |
July 07, 2025 | 32.98 | 32.68 | 32.68 | 33.38 | 32.13 | 7.53M |
July 03, 2025 | 33.39 | 33.23 | 33.23 | 33.53 | 33.1 | 2.85M |
July 02, 2025 | 33.21 | 33.41 | 33.41 | 33.47 | 32.53 | 6.82M |
July 01, 2025 | 31.82 | 32.65 | 32.65 | 32.99 | 31.49 | 7.28M |
June 30, 2025 | 32.12 | 31.81 | 31.81 | 32.15 | 31.72 | 5.84M |
June 27, 2025 | 32.4 | 32.25 | 32.25 | 32.51 | 32 | 5.94M |
June 26, 2025 | 32.2 | 32.48 | 32.48 | 32.8 | 32.19 | 6.19M |
June 25, 2025 | 32.25 | 32.13 | 32.13 | 32.51 | 32.05 | 6.36M |
June 24, 2025 | 32.13 | 32.34 | 32.34 | 32.85 | 32.1 | 6.7M |
June 23, 2025 | 34.87 | 32.83 | 32.83 | 35 | 32.72 | 15.66M |
June 20, 2025 | 34.12 | 34.29 | 34.29 | 34.39 | 33.76 | 14.74M |
June 18, 2025 | 35 | 34.04 | 34.04 | 35.42 | 33.89 | 11.39M |
June 17, 2025 | 35.08 | 34.69 | 34.69 | 35.48 | 34.58 | 8.38M |
June 16, 2025 | 34.4 | 34.62 | 34.62 | 35.19 | 34.27 | 9.28M |
June 13, 2025 | 35.26 | 35.11 | 35.11 | 35.6 | 34.65 | 12.61M |
June 12, 2025 | 34.32 | 34.33 | 34.33 | 34.36 | 33.67 | 6.11M |
June 11, 2025 | 33.77 | 34.47 | 34.47 | 34.71 | 33.44 | 8.61M |