35.07
+0.3225(+0.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.86 | 34.75 | 34.75 | 34.86 | 34.47 | 2,711 |
September 04, 2025 | 34.38 | 34.59 | 34.59 | 34.59 | 34.29 | 3,248 |
September 03, 2025 | 34.24 | 34.28 | 34.28 | 34.3 | 34.18 | 6,100 |
September 02, 2025 | 34.01 | 34.28 | 34.28 | 34.28 | 33.94 | 6,239 |
August 29, 2025 | 34.75 | 34.54 | 34.54 | 34.75 | 34.5 | 5,634 |
August 28, 2025 | 34.81 | 34.86 | 34.86 | 34.88 | 34.74 | 4,949 |
August 27, 2025 | 34.54 | 34.63 | 34.63 | 34.67 | 34.54 | 3,907 |
August 26, 2025 | 34.64 | 34.65 | 34.65 | 34.65 | 34.5 | 6,800 |
August 25, 2025 | 34.6 | 34.52 | 34.52 | 34.67 | 34.52 | 3,100 |
August 22, 2025 | 34.07 | 34.68 | 34.68 | 34.72 | 33.99 | 7,800 |
August 21, 2025 | 33.9 | 33.92 | 33.92 | 33.96 | 33.82 | 4,738 |
August 20, 2025 | 34 | 34.04 | 34.04 | 34.04 | 33.64 | 3,900 |
August 19, 2025 | 34.56 | 34.12 | 34.12 | 34.56 | 34.11 | 15,200 |
August 18, 2025 | 34.45 | 34.59 | 34.59 | 34.6 | 34.45 | 8,167 |
August 15, 2025 | 34.48 | 34.54 | 34.54 | 34.54 | 34.41 | 9,011 |
August 14, 2025 | 34.35 | 34.48 | 34.48 | 34.5 | 34.29 | 5,348 |
August 13, 2025 | 34.52 | 34.62 | 34.62 | 34.62 | 34.44 | 3,200 |
August 12, 2025 | 34.1 | 34.33 | 34.33 | 34.33 | 34.1 | 8,412 |
August 11, 2025 | 34.08 | 33.85 | 33.85 | 34.09 | 33.82 | 6,100 |
August 08, 2025 | 34.21 | 34.08 | 34.08 | 34.22 | 34.08 | 1,500 |
August 07, 2025 | 34.31 | 34.13 | 34.13 | 34.31 | 33.86 | 3,177 |
August 06, 2025 | 33.9 | 34.24 | 34.24 | 34.24 | 33.9 | 4,049 |
August 05, 2025 | 34.15 | 34.04 | 34.04 | 34.15 | 33.91 | 2,714 |
August 04, 2025 | 33.89 | 34.2 | 34.2 | 34.22 | 33.89 | 13,800 |
August 01, 2025 | 33.33 | 33.57 | 33.57 | 33.57 | 33.32 | 4,118 |
July 31, 2025 | 34.63 | 34.22 | 34.22 | 34.67 | 34.22 | 8,900 |
July 30, 2025 | 34.32 | 34.35 | 34.35 | 34.55 | 34.22 | 9,600 |
July 29, 2025 | 34.6 | 34.28 | 34.28 | 34.6 | 34.25 | 20,130 |
July 28, 2025 | 34.61 | 34.51 | 34.51 | 34.63 | 34.51 | 3,232 |
July 25, 2025 | 34.74 | 34.62 | 34.62 | 34.74 | 32.5 | 7,038 |
July 24, 2025 | 34.66 | 34.59 | 34.59 | 34.66 | 34.57 | 4,403 |
July 23, 2025 | 34.4 | 34.59 | 34.59 | 34.6 | 34.36 | 2,447 |
July 22, 2025 | 34.19 | 34.16 | 34.16 | 34.19 | 34 | 3,702 |
July 21, 2025 | 34.33 | 34.18 | 34.18 | 34.4 | 34.18 | 10,031 |
July 18, 2025 | 34.32 | 34.16 | 34.16 | 34.34 | 34.08 | 5,344 |
July 17, 2025 | 33.97 | 34.31 | 34.31 | 34.38 | 33.97 | 4,598 |
July 16, 2025 | 33.74 | 33.94 | 33.94 | 33.99 | 33.63 | 5,307 |
July 15, 2025 | 33.8 | 33.69 | 33.69 | 33.82 | 33.69 | 4,522 |
July 14, 2025 | 33.52 | 33.67 | 33.67 | 33.84 | 33.52 | 8,201 |
July 11, 2025 | 33.74 | 33.56 | 33.56 | 33.74 | 33.55 | 8,012 |
July 10, 2025 | 33.77 | 33.87 | 33.87 | 33.96 | 33.77 | 2,828 |
July 09, 2025 | 33.74 | 33.91 | 33.91 | 33.95 | 33.74 | 4,626 |
July 08, 2025 | 33.75 | 33.71 | 33.71 | 33.75 | 33.64 | 2,000 |
July 07, 2025 | 33.71 | 33.63 | 33.63 | 33.78 | 33.63 | 3,441 |
July 03, 2025 | 33.91 | 33.93 | 33.93 | 33.99 | 33.9 | 1,500 |
July 02, 2025 | 33.46 | 33.76 | 33.76 | 33.76 | 33.46 | 2,800 |
July 01, 2025 | 33.63 | 33.51 | 33.51 | 33.63 | 33.38 | 6,638 |
June 30, 2025 | 33.99 | 33.74 | 33.74 | 33.99 | 33.3 | 10,048 |
June 27, 2025 | 33.51 | 33.53 | 33.53 | 33.72 | 33.41 | 10,600 |
June 26, 2025 | 33.18 | 33.31 | 33.31 | 33.31 | 33.18 | 7,785 |
June 25, 2025 | 33.17 | 33.07 | 33.07 | 33.18 | 33.02 | 7,446 |
June 24, 2025 | 32.81 | 33.04 | 33.04 | 33.19 | 32.77 | 4,706 |
June 23, 2025 | 31.96 | 32.32 | 32.32 | 32.36 | 31.9 | 7,903 |
June 20, 2025 | 32.61 | 32.21 | 32.21 | 32.61 | 32.07 | 9,627 |
June 18, 2025 | 32.34 | 32.31 | 32.26 | 32.61 | 32.31 | 9,200 |
June 17, 2025 | 32.6 | 32.3 | 32.3 | 32.44 | 32.3 | 3,683 |
June 16, 2025 | 32.61 | 32.82 | 32.82 | 32.83 | 32.61 | 4,310 |
June 13, 2025 | 32.3 | 32.26 | 32.26 | 32.65 | 32.24 | 12,533 |
June 12, 2025 | 32.85 | 32.81 | 32.81 | 32.93 | 32.81 | 3,429 |
June 11, 2025 | 32.98 | 32.76 | 32.76 | 33.09 | 32.76 | 11,526 |