35.90
+0.19(+0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.61 | 35.9 | 35.9 | 35.97 | 35.35 | 271,120 |
September 04, 2025 | 36.12 | 35.71 | 35.71 | 36.49 | 35.56 | 227,448 |
September 03, 2025 | 35.93 | 36.12 | 36.12 | 36.39 | 35.42 | 494,600 |
September 02, 2025 | 36.19 | 36.13 | 36.13 | 36.4 | 36.03 | 211,200 |
August 29, 2025 | 35.66 | 36.28 | 36.28 | 36.33 | 35.66 | 282,900 |
August 28, 2025 | 36.5 | 35.63 | 35.63 | 36.5 | 35.52 | 295,448 |
August 27, 2025 | 36.24 | 36.53 | 36.53 | 36.53 | 35.98 | 250,508 |
August 26, 2025 | 36.84 | 36.16 | 36.16 | 37 | 35.98 | 369,006 |
August 25, 2025 | 36.6 | 36.74 | 36.74 | 37.24 | 36.6 | 316,800 |
August 22, 2025 | 35.77 | 36.66 | 36.66 | 36.8 | 35.59 | 256,610 |
August 21, 2025 | 35.94 | 35.8 | 35.8 | 36.44 | 35.66 | 201,978 |
August 20, 2025 | 36.82 | 36.1 | 36.1 | 37.07 | 36.09 | 444,447 |
August 19, 2025 | 35.87 | 36.6 | 36.6 | 36.64 | 35.87 | 385,569 |
August 18, 2025 | 35.57 | 35.82 | 35.82 | 35.91 | 35.36 | 236,359 |
August 15, 2025 | 35.4 | 35.57 | 35.57 | 35.66 | 35.1 | 320,925 |
August 14, 2025 | 37 | 35.49 | 35.49 | 37 | 35.3 | 315,019 |
August 13, 2025 | 36.78 | 36.87 | 36.87 | 37.09 | 36.44 | 311,100 |
August 12, 2025 | 36.34 | 37.16 | 36.86 | 37.18 | 36.31 | 299,706 |
August 11, 2025 | 36.62 | 36.35 | 36.06 | 37.05 | 35.73 | 509,012 |
August 08, 2025 | 36.17 | 36.5 | 36.21 | 36.56 | 36.1 | 237,532 |
August 07, 2025 | 35.86 | 36.06 | 35.77 | 36.28 | 35.37 | 322,709 |
August 06, 2025 | 35.8 | 36.15 | 36.15 | 36.24 | 35.35 | 361,100 |
August 05, 2025 | 36.46 | 35.8 | 35.8 | 36.6 | 35.49 | 373,702 |
August 04, 2025 | 37.51 | 36.55 | 36.55 | 37.7 | 36.47 | 446,045 |
August 01, 2025 | 37.78 | 37.29 | 37.29 | 38.29 | 37.11 | 525,700 |
July 31, 2025 | 38.74 | 37.59 | 37.59 | 38.98 | 37.18 | 536,339 |
July 30, 2025 | 38.9 | 39.43 | 39.43 | 40.75 | 37.59 | 926,419 |
July 29, 2025 | 35.78 | 36.07 | 36.07 | 36.1 | 35.68 | 358,704 |
July 28, 2025 | 35.69 | 35.63 | 35.63 | 36.08 | 35.36 | 371,789 |
July 25, 2025 | 35.48 | 35.63 | 35.63 | 35.66 | 35.1 | 234,228 |
July 24, 2025 | 35.67 | 35.26 | 35.26 | 35.67 | 35.17 | 306,905 |
July 23, 2025 | 35.56 | 35.71 | 35.71 | 35.99 | 35.42 | 350,322 |
July 22, 2025 | 34.63 | 35.44 | 35.44 | 35.46 | 34.5 | 435,315 |
July 21, 2025 | 33.9 | 34.66 | 34.66 | 35.03 | 33.73 | 414,044 |
July 18, 2025 | 33.81 | 33.8 | 33.8 | 34.03 | 33.51 | 314,200 |
July 17, 2025 | 33.36 | 33.75 | 33.75 | 33.93 | 33.36 | 263,335 |
July 16, 2025 | 33.22 | 33.49 | 33.49 | 33.64 | 33.22 | 260,400 |
July 15, 2025 | 33.5 | 33.17 | 33.17 | 33.62 | 33.12 | 295,786 |
July 14, 2025 | 33.87 | 33.72 | 33.72 | 34.11 | 33.58 | 219,004 |
July 11, 2025 | 33.66 | 33.79 | 33.79 | 34.04 | 33.41 | 204,100 |
July 10, 2025 | 33.01 | 33.53 | 33.53 | 33.87 | 32.76 | 303,425 |
July 09, 2025 | 33.1 | 33.13 | 33.13 | 33.2 | 32.67 | 238,900 |
July 08, 2025 | 32.75 | 33.01 | 33.01 | 33.05 | 32.6 | 316,500 |
July 07, 2025 | 33.12 | 32.8 | 32.8 | 33.12 | 32.65 | 249,214 |
July 03, 2025 | 33.13 | 33.13 | 33.13 | 33.29 | 32.9 | 142,900 |
July 02, 2025 | 33.32 | 33.24 | 33.24 | 33.47 | 32.79 | 561,300 |
July 01, 2025 | 32.42 | 33.27 | 33.27 | 33.8 | 32.14 | 454,084 |
June 30, 2025 | 32.06 | 32.42 | 32.42 | 32.44 | 31.85 | 282,500 |
June 27, 2025 | 32.21 | 32.06 | 32.06 | 32.23 | 31.75 | 444,116 |
June 26, 2025 | 31.83 | 32.23 | 32.23 | 32.37 | 31.7 | 192,700 |
June 25, 2025 | 32.57 | 31.76 | 31.76 | 32.61 | 31.68 | 267,700 |
June 24, 2025 | 33 | 32.72 | 32.72 | 33.06 | 32.6 | 293,072 |
June 23, 2025 | 32.92 | 33.08 | 33.08 | 33.42 | 32.63 | 284,545 |
June 20, 2025 | 33.37 | 33.03 | 33.03 | 33.65 | 32.99 | 1.11M |
June 18, 2025 | 33.1 | 33.36 | 33.36 | 33.66 | 32.87 | 393,345 |
June 17, 2025 | 32.6 | 33.1 | 33.1 | 33.2 | 32.54 | 312,915 |
June 16, 2025 | 32.93 | 32.51 | 32.51 | 33.18 | 32.49 | 299,822 |
June 13, 2025 | 33.03 | 32.82 | 32.82 | 33.22 | 32.71 | 362,100 |
June 12, 2025 | 32.63 | 33.12 | 33.12 | 33.14 | 32.16 | 393,300 |
June 11, 2025 | 32.28 | 32.6 | 32.6 | 32.71 | 32.06 | 417,521 |