38.76
+0.825(+2.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.23 | 37.93 | 37.93 | 38.39 | 37.49 | 163,834 |
September 04, 2025 | 37.44 | 38.22 | 38.22 | 38.3 | 37.2 | 118,828 |
September 03, 2025 | 37.34 | 37.33 | 37.33 | 37.64 | 36.9 | 108,012 |
September 02, 2025 | 36.98 | 37.41 | 37.41 | 37.62 | 36.82 | 159,622 |
August 29, 2025 | 37.47 | 37.33 | 37.33 | 37.71 | 36.98 | 91,410 |
August 28, 2025 | 37.9 | 37.4 | 37.4 | 37.9 | 37.15 | 142,400 |
August 27, 2025 | 37.37 | 37.77 | 37.77 | 37.77 | 37.09 | 168,038 |
August 26, 2025 | 37.08 | 37.52 | 37.52 | 37.61 | 36.99 | 137,723 |
August 25, 2025 | 36.32 | 37.1 | 37.1 | 37.24 | 35.99 | 180,678 |
August 22, 2025 | 35.62 | 36.32 | 36.32 | 36.79 | 35.62 | 234,700 |
August 21, 2025 | 35.39 | 35.48 | 35.48 | 35.73 | 35.1 | 72,115 |
August 20, 2025 | 36 | 35.39 | 35.39 | 36.07 | 35.23 | 77,926 |
August 19, 2025 | 36.03 | 35.98 | 35.98 | 36.41 | 35.92 | 98,304 |
August 18, 2025 | 35.06 | 35.88 | 35.88 | 35.88 | 35.02 | 109,677 |
August 15, 2025 | 35.17 | 34.99 | 34.99 | 35.31 | 34.66 | 104,309 |
August 14, 2025 | 35.88 | 35.05 | 35.05 | 36.26 | 34.94 | 117,310 |
August 13, 2025 | 35.51 | 36.13 | 36.13 | 36.43 | 35.4 | 127,100 |
August 12, 2025 | 34.29 | 35.39 | 35.39 | 35.4 | 34.26 | 123,499 |
August 11, 2025 | 34.32 | 34.18 | 34.18 | 34.38 | 33.7 | 119,105 |
August 08, 2025 | 34.74 | 34.65 | 34.39 | 34.8 | 34.18 | 133,515 |
August 07, 2025 | 34.41 | 34.52 | 34.26 | 34.8 | 33.76 | 118,800 |
August 06, 2025 | 34.71 | 34.25 | 33.99 | 34.71 | 33.96 | 115,700 |
August 05, 2025 | 34.5 | 34.5 | 34.24 | 34.9 | 34.05 | 160,769 |
August 04, 2025 | 33.54 | 34.52 | 34.52 | 34.92 | 33.51 | 231,800 |
August 01, 2025 | 33.61 | 33.21 | 33.21 | 33.95 | 33.01 | 195,800 |
July 31, 2025 | 33.89 | 34.06 | 34.06 | 34.47 | 32.5 | 334,348 |
July 30, 2025 | 29.46 | 34.38 | 34.38 | 34.5 | 28.43 | 496,841 |
July 29, 2025 | 27.53 | 27.11 | 27.11 | 27.61 | 27.07 | 114,100 |
July 28, 2025 | 27.54 | 27.39 | 27.39 | 27.77 | 27.03 | 64,203 |
July 25, 2025 | 27.49 | 27.53 | 27.53 | 27.6 | 27.19 | 61,019 |
July 24, 2025 | 27.57 | 27.35 | 27.35 | 27.82 | 27.28 | 59,129 |
July 23, 2025 | 27.74 | 27.82 | 27.82 | 27.89 | 27.5 | 50,700 |
July 22, 2025 | 27 | 27.5 | 27.5 | 27.71 | 26.96 | 75,400 |
July 21, 2025 | 27.02 | 26.89 | 26.89 | 27.27 | 26.89 | 60,700 |
July 18, 2025 | 27.16 | 26.91 | 26.91 | 27.26 | 26.83 | 47,700 |
July 17, 2025 | 27.04 | 27 | 27 | 27.4 | 26.94 | 45,800 |
July 16, 2025 | 27.2 | 27.04 | 27.04 | 27.2 | 26.69 | 64,700 |
July 15, 2025 | 27.73 | 27.13 | 27.13 | 27.73 | 27.12 | 77,733 |
July 14, 2025 | 27.63 | 27.64 | 27.64 | 27.65 | 27.27 | 63,227 |
July 11, 2025 | 28.2 | 27.7 | 27.7 | 28.23 | 27.61 | 59,600 |
July 10, 2025 | 28.2 | 28.42 | 28.42 | 28.59 | 28.02 | 65,121 |
July 09, 2025 | 28.28 | 28.21 | 28.21 | 28.28 | 27.92 | 39,302 |
July 08, 2025 | 28.11 | 28.09 | 28.09 | 28.55 | 28.06 | 57,500 |
July 07, 2025 | 28.2 | 28.1 | 28.1 | 28.47 | 28.06 | 63,400 |
July 03, 2025 | 28.29 | 28.28 | 28.28 | 28.32 | 27.81 | 30,900 |
July 02, 2025 | 28.03 | 28.09 | 28.09 | 28.22 | 27.92 | 51,600 |
July 01, 2025 | 26.79 | 28.06 | 28.06 | 28.41 | 26.79 | 72,500 |
June 30, 2025 | 27.35 | 27.01 | 27.01 | 27.45 | 26.95 | 46,300 |
June 27, 2025 | 27.68 | 27.38 | 27.38 | 27.85 | 27.27 | 198,600 |
June 26, 2025 | 27.56 | 27.56 | 27.56 | 27.82 | 27.41 | 76,100 |
June 25, 2025 | 27.4 | 27.37 | 27.37 | 27.59 | 26.85 | 101,807 |
June 24, 2025 | 27.17 | 27.39 | 27.39 | 27.48 | 27.12 | 66,328 |
June 23, 2025 | 26.38 | 27.03 | 27.03 | 27.03 | 26.38 | 105,100 |
June 20, 2025 | 26.82 | 26.49 | 26.49 | 26.92 | 26.42 | 111,900 |
June 18, 2025 | 26.46 | 26.62 | 26.62 | 26.72 | 26.44 | 110,332 |
June 17, 2025 | 26.39 | 26.44 | 26.44 | 26.69 | 26.24 | 79,928 |
June 16, 2025 | 26.31 | 26.55 | 26.55 | 26.73 | 26.04 | 81,107 |
June 13, 2025 | 26.82 | 26.16 | 26.16 | 26.84 | 26.07 | 58,800 |
June 12, 2025 | 26.98 | 26.89 | 26.89 | 27.16 | 26.69 | 69,300 |
June 11, 2025 | 27.5 | 27.06 | 27.06 | 27.54 | 27.05 | 110,700 |