35.56
-0.52(-1.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36.23 | 35.56 | 35.56 | 36.38 | 35.33 | 13,000 |
September 04, 2025 | 35.65 | 36.08 | 36.08 | 36.12 | 35.65 | 24,210 |
September 03, 2025 | 35.62 | 35.61 | 35.61 | 35.73 | 35.23 | 20,541 |
September 02, 2025 | 35.47 | 35.62 | 35.62 | 35.62 | 35.19 | 90,800 |
August 29, 2025 | 35.89 | 35.92 | 35.92 | 36.08 | 35.78 | 76,000 |
August 28, 2025 | 36.1 | 35.87 | 35.87 | 36.1 | 35.76 | 37,206 |
August 27, 2025 | 35.52 | 35.96 | 35.96 | 36.06 | 35.52 | 35,012 |
August 26, 2025 | 35.24 | 35.64 | 35.64 | 35.64 | 35.16 | 40,507 |
August 25, 2025 | 35.25 | 35.2 | 35.2 | 35.29 | 35.14 | 31,422 |
August 22, 2025 | 34.33 | 35.29 | 35.29 | 35.35 | 34.33 | 71,443 |
August 21, 2025 | 34.02 | 34.05 | 34.05 | 34.13 | 33.81 | 37,031 |
August 20, 2025 | 34.11 | 34.18 | 34.18 | 34.24 | 33.77 | 63,900 |
August 19, 2025 | 33.97 | 33.99 | 33.99 | 34.28 | 33.92 | 26,417 |
August 18, 2025 | 33.8 | 34.06 | 34.06 | 34.07 | 33.71 | 19,800 |
August 15, 2025 | 34.44 | 33.82 | 33.82 | 34.44 | 33.8 | 46,041 |
August 14, 2025 | 33.93 | 34.45 | 34.45 | 34.45 | 33.91 | 35,515 |
August 13, 2025 | 34.25 | 34.24 | 34.24 | 34.26 | 34.03 | 19,400 |
August 12, 2025 | 33.33 | 34.01 | 34.01 | 34.02 | 33.33 | 31,200 |
August 11, 2025 | 33.2 | 33.11 | 33.11 | 33.22 | 32.97 | 26,600 |
August 08, 2025 | 33.03 | 33.16 | 33.16 | 33.25 | 32.84 | 29,416 |
August 07, 2025 | 33.36 | 32.7 | 32.7 | 33.36 | 32.66 | 22,000 |
August 06, 2025 | 33.26 | 33.01 | 33.01 | 33.35 | 33.01 | 18,937 |
August 05, 2025 | 33.28 | 33.24 | 33.24 | 33.28 | 32.6 | 158,643 |
August 04, 2025 | 33.04 | 33.23 | 33.23 | 33.25 | 32.99 | 34,800 |
August 01, 2025 | 33.12 | 32.87 | 32.87 | 33.12 | 32.57 | 41,800 |
July 31, 2025 | 34.05 | 33.67 | 33.67 | 34.13 | 33.66 | 46,926 |
July 30, 2025 | 34.45 | 34.17 | 34.17 | 34.56 | 34.02 | 30,080 |
July 29, 2025 | 34.67 | 34.38 | 34.38 | 34.67 | 34.32 | 25,835 |
July 28, 2025 | 34.73 | 34.5 | 34.5 | 34.73 | 34.38 | 29,400 |
July 25, 2025 | 34.62 | 34.69 | 34.69 | 34.69 | 34.28 | 32,513 |
July 24, 2025 | 34.95 | 34.68 | 34.68 | 35.08 | 34.64 | 45,008 |
July 23, 2025 | 34.94 | 34.95 | 34.95 | 35 | 34.69 | 36,562 |
July 22, 2025 | 34.63 | 34.72 | 34.72 | 34.95 | 34.5 | 35,607 |
July 21, 2025 | 34.62 | 34.47 | 34.47 | 35 | 34.47 | 27,600 |
July 18, 2025 | 34.55 | 34.57 | 34.57 | 34.62 | 34.36 | 55,800 |
July 17, 2025 | 33.75 | 34.36 | 34.36 | 34.42 | 33.75 | 47,206 |
July 16, 2025 | 33.98 | 33.85 | 33.85 | 33.98 | 33.42 | 103,836 |
July 15, 2025 | 34.57 | 33.76 | 33.76 | 34.57 | 33.71 | 32,014 |
July 14, 2025 | 34.29 | 34.55 | 34.55 | 34.6 | 34.29 | 22,900 |
July 11, 2025 | 34.36 | 34.33 | 34.33 | 34.48 | 34.14 | 17,230 |
July 10, 2025 | 34.31 | 34.58 | 34.58 | 34.73 | 34.29 | 28,427 |
July 09, 2025 | 34.53 | 34.3 | 34.3 | 34.58 | 34.17 | 28,100 |
July 08, 2025 | 34.38 | 34.34 | 34.34 | 34.5 | 34.3 | 41,035 |
July 07, 2025 | 34.64 | 34.46 | 34.46 | 34.87 | 34.29 | 32,541 |
July 03, 2025 | 34.57 | 34.75 | 34.75 | 34.89 | 34.54 | 49,129 |
July 02, 2025 | 33.99 | 34.38 | 34.38 | 34.38 | 33.89 | 33,544 |
July 01, 2025 | 32.95 | 33.89 | 33.89 | 33.94 | 32.95 | 123,261 |
June 30, 2025 | 33.12 | 33.03 | 33.03 | 33.27 | 32.97 | 84,200 |
June 27, 2025 | 32.97 | 32.86 | 32.86 | 33.11 | 32.73 | 98,100 |
June 26, 2025 | 32.48 | 33 | 33 | 33 | 32.48 | 57,600 |
June 25, 2025 | 32.44 | 32.51 | 32.3 | 32.58 | 32.33 | 57,107 |
June 24, 2025 | 32.51 | 32.46 | 32.25 | 32.73 | 32.44 | 23,021 |
June 23, 2025 | 31.4 | 32.11 | 31.91 | 32.11 | 31.26 | 26,503 |
June 20, 2025 | 31.46 | 31.51 | 31.31 | 31.54 | 31.37 | 24,218 |
June 18, 2025 | 30.99 | 31.27 | 31.07 | 31.38 | 30.99 | 62,403 |
June 17, 2025 | 30.83 | 30.76 | 30.56 | 31.03 | 30.69 | 24,300 |
June 16, 2025 | 31.02 | 31.01 | 30.81 | 31.3 | 30.95 | 63,414 |
June 13, 2025 | 31 | 30.72 | 30.52 | 31.16 | 30.67 | 115,300 |
June 12, 2025 | 31.28 | 31.44 | 31.24 | 31.49 | 31.26 | 22,400 |
June 11, 2025 | 31.97 | 31.61 | 31.41 | 32.03 | 31.57 | 22,436 |