38.25
+0.65(+1.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 38 | 38.25 | 38.25 | 38.35 | 37.57 | 3.19M |
September 05, 2025 | 36.8 | 37.6 | 37.6 | 37.82 | 36.63 | 1.93M |
September 04, 2025 | 36.44 | 36.39 | 36.39 | 36.69 | 36.34 | 893,200 |
September 03, 2025 | 36.4 | 36.64 | 36.64 | 36.67 | 36.03 | 1.53M |
September 02, 2025 | 36.67 | 36.78 | 36.78 | 37.21 | 36.63 | 1.59M |
August 29, 2025 | 37.5 | 36.85 | 36.85 | 37.58 | 36.74 | 3.7M |
August 28, 2025 | 35.82 | 37.08 | 37.08 | 37.17 | 35.69 | 2.46M |
August 27, 2025 | 35.66 | 35.64 | 35.64 | 35.98 | 35.35 | 1.94M |
August 26, 2025 | 36.05 | 36.48 | 36.48 | 36.52 | 35.93 | 2.97M |
August 25, 2025 | 36.24 | 35.65 | 35.65 | 36.42 | 35.57 | 1.67M |
August 22, 2025 | 36.18 | 36.24 | 36.24 | 36.36 | 35.91 | 1.81M |
August 21, 2025 | 35.44 | 35.93 | 35.93 | 36.21 | 35.26 | 4.89M |
August 20, 2025 | 34 | 35.16 | 35.16 | 35.33 | 33.31 | 5.3M |
August 19, 2025 | 33.56 | 33.35 | 33.35 | 33.94 | 33.33 | 1.92M |
August 18, 2025 | 33.34 | 33.04 | 33.04 | 33.61 | 32.99 | 6.17M |
August 15, 2025 | 33.22 | 33.07 | 33.07 | 33.5 | 33 | 634,925 |
August 14, 2025 | 32.71 | 33.22 | 33.22 | 33.38 | 32.43 | 2.13M |
August 13, 2025 | 32.5 | 32.86 | 32.86 | 32.92 | 32.31 | 1.78M |
August 12, 2025 | 32.29 | 32.24 | 32.24 | 32.5 | 31.97 | 1.54M |
August 11, 2025 | 32.42 | 32.09 | 32.09 | 32.76 | 32 | 1.22M |
August 08, 2025 | 32.21 | 32.43 | 32.43 | 32.47 | 31.81 | 1.74M |
August 07, 2025 | 31.75 | 32.7 | 32.7 | 32.77 | 31.75 | 2.51M |
August 06, 2025 | 30.81 | 31.51 | 31.51 | 31.96 | 30.72 | 4.12M |
August 05, 2025 | 31.09 | 30.48 | 30.48 | 31.31 | 30.41 | 2.42M |
August 04, 2025 | 31.51 | 31.06 | 31.06 | 31.74 | 31.01 | 2.05M |
August 01, 2025 | 30.89 | 31.23 | 31.23 | 31.3 | 30.43 | 2.17M |
July 31, 2025 | 31.24 | 31.22 | 31.22 | 31.48 | 30.84 | 1.93M |
July 30, 2025 | 32.06 | 31.82 | 31.82 | 32.34 | 31.74 | 1.11M |
July 29, 2025 | 32.62 | 32.35 | 32.35 | 32.8 | 32.26 | 1.36M |
July 28, 2025 | 33.03 | 32.6 | 32.6 | 33.49 | 32.51 | 1.37M |
July 25, 2025 | 33.95 | 33.28 | 33.28 | 33.95 | 32.61 | 2.16M |
July 24, 2025 | 33.88 | 33.95 | 33.95 | 34.31 | 33.76 | 1.34M |
July 23, 2025 | 34.14 | 33.76 | 33.76 | 34.2 | 33.62 | 1.67M |
July 22, 2025 | 33.04 | 33.76 | 33.76 | 33.86 | 32.81 | 2.01M |
July 21, 2025 | 33.06 | 33.05 | 33.05 | 33.36 | 32.96 | 1.08M |
July 18, 2025 | 33.38 | 32.97 | 32.97 | 33.48 | 32.81 | 1.61M |
July 17, 2025 | 33.15 | 33.2 | 33.2 | 33.46 | 33 | 1.69M |
July 16, 2025 | 32.5 | 33.31 | 33.31 | 33.46 | 32.35 | 2.39M |
July 15, 2025 | 32.57 | 32.37 | 32.37 | 32.73 | 32.16 | 2.12M |
July 14, 2025 | 32.91 | 32.59 | 32.59 | 33.25 | 32.46 | 1.25M |
July 11, 2025 | 33.95 | 33.15 | 33.15 | 34.26 | 32.96 | 2.11M |
July 10, 2025 | 33.49 | 34.06 | 34.06 | 34.57 | 33.41 | 3.63M |
July 09, 2025 | 34.1 | 33.57 | 33.57 | 34.15 | 33.5 | 1.69M |
July 08, 2025 | 34.14 | 33.97 | 33.97 | 34.2 | 33.35 | 1.76M |
July 07, 2025 | 33.23 | 33.95 | 33.95 | 34.18 | 33.05 | 1.54M |
July 03, 2025 | 33.07 | 33.23 | 33.23 | 33.49 | 32.71 | 1.08M |
July 02, 2025 | 33.16 | 33.31 | 33.31 | 33.82 | 32.87 | 1.51M |
July 01, 2025 | 33.79 | 33.43 | 33.42 | 34.06 | 33.07 | 1.09M |
June 30, 2025 | 33.68 | 33.92 | 33.92 | 34.05 | 33.06 | 1.1M |
June 27, 2025 | 34.14 | 34.23 | 34.23 | 34.53 | 33.88 | 1.84M |
June 26, 2025 | 34.28 | 34.28 | 34.28 | 34.47 | 33.75 | 1.97M |
June 25, 2025 | 34.3 | 34.05 | 34.05 | 34.55 | 33.82 | 612,600 |
June 24, 2025 | 34.73 | 34.55 | 34.55 | 35.18 | 34.51 | 887,125 |
June 23, 2025 | 33.3 | 34.21 | 34.21 | 34.24 | 33.17 | 733,700 |
June 20, 2025 | 33.5 | 33.39 | 33.39 | 34 | 33.14 | 1.5M |
June 18, 2025 | 34 | 33.32 | 33.32 | 34.84 | 33.2 | 1.37M |
June 17, 2025 | 33.58 | 33.8 | 33.8 | 33.94 | 33.18 | 1.49M |
June 16, 2025 | 33.63 | 34 | 34 | 34.08 | 33.46 | 1.36M |
June 13, 2025 | 33.86 | 33.3 | 33.3 | 33.95 | 33.24 | 1.7M |
June 12, 2025 | 34.81 | 34.39 | 34.39 | 34.98 | 34.28 | 1.57M |