38.86
+0.31(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.04 | 38.86 | 38.86 | 39.14 | 38.74 | 77,472 |
September 04, 2025 | 38.28 | 38.55 | 38.55 | 38.6 | 38.26 | 229,516 |
September 03, 2025 | 38 | 38.11 | 38.11 | 38.15 | 37.97 | 52,634 |
September 02, 2025 | 38.04 | 38.32 | 38.32 | 38.34 | 37.97 | 72,225 |
August 29, 2025 | 38.2 | 38.18 | 38.18 | 38.22 | 38.02 | 91,100 |
August 28, 2025 | 38.56 | 38.48 | 38.48 | 38.6 | 38.45 | 59,100 |
August 27, 2025 | 37.98 | 38.14 | 38.14 | 38.21 | 37.8 | 45,800 |
August 26, 2025 | 38.19 | 38.34 | 38.34 | 38.35 | 38.11 | 48,100 |
August 25, 2025 | 38.51 | 38.4 | 38.4 | 38.63 | 38.38 | 130,400 |
August 22, 2025 | 38.36 | 38.81 | 38.81 | 38.94 | 38.35 | 132,339 |
August 21, 2025 | 38.12 | 38.13 | 38.13 | 38.26 | 38.07 | 90,800 |
August 20, 2025 | 38.57 | 38.54 | 38.54 | 38.61 | 38.4 | 210,700 |
August 19, 2025 | 38.6 | 38.49 | 38.49 | 38.6 | 38.42 | 66,464 |
August 18, 2025 | 38.65 | 38.6 | 38.6 | 38.65 | 38.48 | 124,242 |
August 15, 2025 | 38.58 | 38.61 | 38.61 | 38.67 | 38.47 | 126,535 |
August 14, 2025 | 37.83 | 37.85 | 37.85 | 37.94 | 37.7 | 36,400 |
August 13, 2025 | 38.04 | 37.97 | 37.97 | 38.06 | 37.87 | 464,300 |
August 12, 2025 | 37.7 | 38.07 | 38.07 | 38.11 | 37.7 | 238,014 |
August 11, 2025 | 37.34 | 37.27 | 37.27 | 37.45 | 37.24 | 31,225 |
August 08, 2025 | 37.17 | 37.34 | 37.34 | 37.45 | 37.17 | 57,300 |
August 07, 2025 | 36.8 | 36.73 | 36.73 | 36.8 | 36.6 | 367,500 |
August 06, 2025 | 36.28 | 36.49 | 36.49 | 36.51 | 36.28 | 44,300 |
August 05, 2025 | 35.99 | 35.88 | 35.88 | 36.02 | 35.72 | 83,743 |
August 04, 2025 | 35.83 | 35.87 | 35.87 | 35.92 | 35.66 | 121,236 |
August 01, 2025 | 35.47 | 35.48 | 35.48 | 35.66 | 35.13 | 228,800 |
July 31, 2025 | 35.14 | 35.02 | 35.02 | 35.17 | 34.88 | 29,528 |
July 30, 2025 | 35.22 | 35.01 | 35.01 | 35.23 | 34.92 | 27,800 |
July 29, 2025 | 35.25 | 34.99 | 34.99 | 35.25 | 34.98 | 21,843 |
July 28, 2025 | 35.51 | 35.29 | 35.29 | 35.51 | 35.25 | 29,200 |
July 25, 2025 | 35.9 | 35.9 | 35.9 | 35.95 | 35.81 | 55,500 |
July 24, 2025 | 36.41 | 36.35 | 36.35 | 36.51 | 36.35 | 530,153 |
July 23, 2025 | 36.07 | 36.35 | 36.35 | 36.39 | 36.07 | 108,400 |
July 22, 2025 | 34.41 | 34.42 | 34.42 | 34.46 | 34.33 | 20,849 |
July 21, 2025 | 34.01 | 34.2 | 34.2 | 34.35 | 34.01 | 49,230 |
July 18, 2025 | 33.95 | 33.77 | 33.77 | 33.95 | 33.72 | 14,500 |
July 17, 2025 | 33.9 | 34.02 | 34.02 | 34.08 | 33.87 | 17,600 |
July 16, 2025 | 33.75 | 33.86 | 33.86 | 33.87 | 33.62 | 40,129 |
July 15, 2025 | 34.1 | 33.77 | 33.77 | 34.1 | 33.76 | 51,300 |
July 14, 2025 | 34.2 | 34.25 | 34.25 | 34.3 | 34.15 | 31,300 |
July 11, 2025 | 34.2 | 34.27 | 34.27 | 34.27 | 34.13 | 32,100 |
July 10, 2025 | 34.27 | 34.36 | 34.36 | 34.41 | 34.16 | 26,736 |
July 09, 2025 | 34.37 | 34.48 | 34.48 | 34.48 | 34.27 | 278,744 |
July 08, 2025 | 34.14 | 34.26 | 34.26 | 34.27 | 34.04 | 47,200 |
July 07, 2025 | 34.43 | 34.04 | 34.04 | 34.54 | 33.95 | 90,520 |
July 03, 2025 | 34.91 | 35.07 | 35.07 | 35.15 | 34.91 | 191,727 |
July 02, 2025 | 34.78 | 34.89 | 34.89 | 34.89 | 34.72 | 37,527 |
July 01, 2025 | 34.8 | 34.79 | 34.79 | 34.95 | 34.76 | 41,400 |
June 30, 2025 | 34.79 | 34.75 | 34.75 | 34.81 | 34.66 | 32,816 |
June 27, 2025 | 34.79 | 34.86 | 34.86 | 34.97 | 34.74 | 68,805 |
June 26, 2025 | 34.28 | 34.41 | 34.41 | 34.43 | 34.22 | 37,839 |
June 25, 2025 | 33.9 | 33.83 | 33.83 | 33.93 | 33.78 | 99,100 |
June 24, 2025 | 34.02 | 34.1 | 34.1 | 34.18 | 33.9 | 35,282 |
June 23, 2025 | 33.55 | 33.92 | 33.92 | 33.92 | 33.5 | 52,964 |
June 20, 2025 | 34.01 | 33.82 | 33.82 | 34.02 | 33.82 | 183,352 |
June 18, 2025 | 34.22 | 34.27 | 34.27 | 34.45 | 34.22 | 26,818 |
June 17, 2025 | 34.24 | 33.96 | 33.96 | 34.24 | 33.95 | 34,200 |
June 16, 2025 | 34.59 | 34.46 | 34.46 | 34.75 | 34.45 | 47,246 |
June 13, 2025 | 34.76 | 34.76 | 34.38 | 34.99 | 34.73 | 47,300 |
June 12, 2025 | 35.07 | 35.11 | 35.11 | 35.14 | 35 | 127,487 |
June 11, 2025 | 34.96 | 34.84 | 34.84 | 34.97 | 34.78 | 53,937 |