34.36
+0.96(+2.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.65 | 34.36 | 34.36 | 34.8 | 34.05 | 3.1M |
| September 04, 2025 | 33.58 | 33.4 | 33.4 | 34.54 | 33.31 | 3.53M |
| September 03, 2025 | 35.13 | 35 | 35 | 35.39 | 34.74 | 3.78M |
| September 02, 2025 | 33.8 | 34.39 | 34.39 | 34.68 | 33.38 | 5.18M |
| August 29, 2025 | 32.28 | 33.48 | 33.48 | 33.57 | 32.28 | 4.3M |
| August 28, 2025 | 32.3 | 32.12 | 32.12 | 32.49 | 31.76 | 2.81M |
| August 27, 2025 | 32.6 | 32.84 | 32.84 | 32.98 | 32.4 | 3.2M |
| August 26, 2025 | 32.26 | 33.13 | 33.13 | 33.18 | 32.21 | 2.97M |
| August 25, 2025 | 32.06 | 32.33 | 32.33 | 32.47 | 31.77 | 4.01M |
| August 22, 2025 | 30.35 | 31.12 | 31.12 | 31.56 | 29.56 | 4.16M |
| August 21, 2025 | 30.18 | 30.26 | 30.26 | 30.78 | 30.1 | 3.04M |
| August 20, 2025 | 29.35 | 29.88 | 29.88 | 29.92 | 29.24 | 3.29M |
| August 19, 2025 | 30 | 29.31 | 29.31 | 30.15 | 29.3 | 1.73M |
| August 18, 2025 | 29.99 | 29.98 | 29.98 | 30.15 | 29.67 | 1.48M |
| August 15, 2025 | 29.52 | 30.04 | 30.04 | 30.2 | 29.35 | 1.79M |
| August 14, 2025 | 30 | 29.75 | 29.75 | 30.47 | 29.62 | 2.48M |
| August 13, 2025 | 31.17 | 30.24 | 30.24 | 31.3 | 30.04 | 3.74M |
| August 12, 2025 | 31.52 | 31.37 | 31.37 | 31.65 | 30.98 | 2.59M |
| August 11, 2025 | 30.55 | 31.12 | 31.12 | 31.39 | 30.46 | 2.7M |
| August 08, 2025 | 31.38 | 31.29 | 31.29 | 31.57 | 30.82 | 2.59M |
| August 07, 2025 | 31.56 | 31.13 | 31.13 | 31.77 | 30.99 | 3.73M |
| August 06, 2025 | 30.13 | 30.77 | 30.77 | 30.8 | 30.13 | 4.21M |
| August 05, 2025 | 28.58 | 30.17 | 30.17 | 30.47 | 28.37 | 6M |
| August 04, 2025 | 26.65 | 28.3 | 28.3 | 28.38 | 26.2 | 6.15M |
| August 01, 2025 | 25.31 | 25.59 | 25.59 | 25.74 | 24.78 | 3.74M |
| July 31, 2025 | 24.36 | 24.36 | 24.36 | 24.52 | 24.11 | 1.79M |
| July 30, 2025 | 24.9 | 24.46 | 24.46 | 25.18 | 24.27 | 2.56M |
| July 29, 2025 | 24.65 | 25.32 | 25.32 | 25.33 | 24.5 | 1.9M |
| July 28, 2025 | 24.77 | 24.62 | 24.62 | 24.78 | 24.29 | 2.23M |
| July 25, 2025 | 23.9 | 24.68 | 24.68 | 24.8 | 23.86 | 3.94M |
| July 24, 2025 | 24.51 | 24.65 | 24.65 | 24.88 | 24.1 | 1.81M |
| July 23, 2025 | 25.5 | 25.16 | 25.16 | 25.65 | 25.06 | 2.49M |
| July 22, 2025 | 25.61 | 25.79 | 25.79 | 26.07 | 25.37 | 2.5M |
| July 21, 2025 | 24.9 | 25.44 | 25.44 | 25.79 | 24.88 | 2.91M |
| July 18, 2025 | 24.74 | 24.22 | 24.22 | 24.74 | 24.08 | 2.48M |
| July 17, 2025 | 23.65 | 23.98 | 23.98 | 24.12 | 23.41 | 2.6M |
| July 16, 2025 | 24.1 | 23.95 | 23.95 | 24.23 | 23.41 | 2.87M |
| July 15, 2025 | 24.38 | 24.27 | 24.27 | 24.6 | 23.89 | 3.72M |
| July 14, 2025 | 23.85 | 24.23 | 24.23 | 24.41 | 23.82 | 2.11M |
| July 11, 2025 | 23.96 | 24.15 | 24.15 | 24.27 | 23.84 | 2.69M |
| July 10, 2025 | 23.97 | 23.94 | 23.94 | 23.97 | 23.54 | 1.56M |
| July 09, 2025 | 23.42 | 24.02 | 24.02 | 24.17 | 23.28 | 3.48M |
| July 08, 2025 | 24.74 | 23.36 | 23.36 | 24.78 | 23.24 | 3.69M |
| July 07, 2025 | 24.05 | 24.82 | 24.82 | 24.83 | 23.75 | 2.17M |
| July 03, 2025 | 23.96 | 24.2 | 24.2 | 24.26 | 23.81 | 1.48M |
| July 02, 2025 | 23.81 | 24.09 | 24.09 | 24.14 | 23.68 | 1.61M |
| July 01, 2025 | 24.18 | 23.73 | 23.73 | 24.32 | 23.64 | 2.9M |
| June 30, 2025 | 23.29 | 23.67 | 23.67 | 23.67 | 23.15 | 2.5M |
| June 27, 2025 | 22.58 | 22.87 | 22.87 | 22.89 | 22.4 | 4.58M |
| June 26, 2025 | 23.76 | 23.82 | 23.82 | 24.09 | 23.54 | 2.65M |
| June 25, 2025 | 23.66 | 24.01 | 24.01 | 24.17 | 23.63 | 1.99M |
| June 24, 2025 | 23.66 | 23.84 | 23.84 | 23.99 | 23.1 | 3.4M |
| June 23, 2025 | 24.16 | 24.67 | 24.67 | 24.97 | 24.1 | 2.44M |
| June 20, 2025 | 24.39 | 24.39 | 24.39 | 24.81 | 24.25 | 5.24M |
| June 18, 2025 | 24.16 | 24.32 | 24.32 | 24.71 | 24 | 1.98M |
| June 17, 2025 | 24.52 | 24.29 | 24.29 | 24.63 | 24.08 | 3.26M |
| June 16, 2025 | 25.38 | 24.82 | 24.82 | 25.66 | 24.73 | 3.01M |
| June 13, 2025 | 25.36 | 25.71 | 25.71 | 25.71 | 25.18 | 3.45M |
| June 12, 2025 | 25.04 | 25.24 | 25.24 | 25.32 | 24.83 | 2.39M |
| June 11, 2025 | 24.11 | 24.35 | 24.35 | 24.35 | 23.91 | 3.45M |