35.50
-0.41(-1.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 36.16 | 35.4 | 35.4 | 36.23 | 35.07 | 15.23M |
October 02, 2025 | 36.74 | 35.98 | 35.98 | 36.86 | 35.85 | 21.72M |
October 01, 2025 | 35.3 | 36.17 | 36.17 | 36.33 | 35.22 | 21.28M |
September 30, 2025 | 35.65 | 34.98 | 34.98 | 35.95 | 34.71 | 25.03M |
September 29, 2025 | 35.28 | 35.64 | 35.64 | 35.7 | 35.12 | 16.57M |
September 26, 2025 | 34.78 | 34.5 | 34.5 | 35.03 | 34.18 | 14.74M |
September 25, 2025 | 35.34 | 35.17 | 35.17 | 35.74 | 34.4 | 22.14M |
September 24, 2025 | 34.11 | 34.83 | 34.83 | 35.8 | 33.87 | 34.01M |
September 23, 2025 | 33.41 | 32.94 | 32.94 | 34.15 | 32.92 | 20.47M |
September 22, 2025 | 34.84 | 33.93 | 33.93 | 34.91 | 33.85 | 21.41M |
September 19, 2025 | 35.73 | 35.1 | 35.1 | 36.06 | 35.06 | 28.94M |
September 18, 2025 | 34.72 | 35.38 | 35.38 | 35.58 | 34.52 | 26.27M |
September 17, 2025 | 35.44 | 35.24 | 35.24 | 35.69 | 34.55 | 31.71M |
September 16, 2025 | 33.47 | 34.71 | 34.71 | 34.94 | 33.14 | 27.89M |
September 15, 2025 | 34.21 | 33.62 | 33.62 | 34.32 | 33.37 | 19.13M |
September 12, 2025 | 34.24 | 33.67 | 33.67 | 34.27 | 33.61 | 20.31M |
September 11, 2025 | 33.44 | 34.4 | 34.4 | 34.46 | 33.27 | 21.78M |
September 10, 2025 | 33.87 | 33.32 | 33.32 | 33.88 | 33.08 | 19.92M |
September 09, 2025 | 33 | 33.87 | 33.87 | 33.93 | 32.75 | 27.49M |
September 08, 2025 | 31.66 | 32.85 | 32.85 | 32.87 | 31.6 | 21.71M |
September 05, 2025 | 31.39 | 31.45 | 31.45 | 31.45 | 30.96 | 13.87M |
September 04, 2025 | 31.02 | 30.93 | 30.93 | 31.14 | 30.61 | 13.22M |
September 03, 2025 | 31 | 31.2 | 31.2 | 31.33 | 30.87 | 9.62M |
September 02, 2025 | 30.55 | 31.58 | 31.58 | 31.62 | 30.21 | 16.12M |
August 29, 2025 | 30.76 | 31.07 | 31.07 | 31.34 | 30.5 | 18.7M |
August 28, 2025 | 30.13 | 30.39 | 30.39 | 30.45 | 29.9 | 18.32M |
August 27, 2025 | 30.8 | 30.82 | 30.82 | 30.88 | 30.55 | 16.78M |
August 26, 2025 | 32.1 | 31.81 | 31.81 | 32.37 | 31.76 | 5.61M |
August 25, 2025 | 32.22 | 31.99 | 31.99 | 32.42 | 31.99 | 9.99M |
August 22, 2025 | 31.31 | 31.88 | 31.88 | 31.96 | 31.2 | 12.02M |
August 21, 2025 | 30.98 | 31.18 | 31.18 | 31.3 | 30.95 | 5.01M |
August 20, 2025 | 31.26 | 31.17 | 31.17 | 31.45 | 30.96 | 7.15M |
August 19, 2025 | 31.52 | 31.24 | 31.24 | 31.85 | 31.13 | 8.78M |
August 18, 2025 | 31.99 | 31.77 | 31.77 | 32.48 | 31.68 | 9.85M |
August 15, 2025 | 31.12 | 31.7 | 31.7 | 31.81 | 31.12 | 14.06M |
August 14, 2025 | 31.9 | 31.58 | 31.58 | 32.77 | 31.16 | 24.56M |
August 13, 2025 | 32.73 | 32.51 | 32.51 | 32.8 | 32.12 | 16.39M |
August 12, 2025 | 31.46 | 32.12 | 32.12 | 32.2 | 31.41 | 8.49M |
August 11, 2025 | 31.23 | 31.18 | 31.18 | 31.56 | 31.05 | 7.62M |
August 08, 2025 | 31.42 | 31.49 | 31.49 | 31.5 | 31.19 | 4.3M |
August 07, 2025 | 31.66 | 31.75 | 31.75 | 31.83 | 31.52 | 4.98M |
August 06, 2025 | 31.29 | 31.34 | 31.34 | 31.42 | 30.97 | 4.62M |
August 05, 2025 | 31.4 | 31.34 | 31.34 | 31.61 | 31.31 | 5.92M |
August 04, 2025 | 31.47 | 31.62 | 31.62 | 31.66 | 31.17 | 9.41M |
August 01, 2025 | 31.12 | 30.91 | 30.91 | 31.17 | 30.6 | 11.47M |
July 31, 2025 | 31.27 | 31.49 | 31.49 | 31.91 | 31.08 | 12.63M |
July 30, 2025 | 32.06 | 31.75 | 31.75 | 32.17 | 31.58 | 9.19M |
July 29, 2025 | 33.2 | 32.22 | 32.22 | 33.27 | 32.13 | 11.11M |
July 28, 2025 | 33.38 | 33.22 | 33.22 | 33.65 | 33.06 | 5.79M |
July 25, 2025 | 33.15 | 33.18 | 33.18 | 33.31 | 32.98 | 4.9M |
July 24, 2025 | 33.93 | 33.47 | 33.47 | 33.98 | 33.31 | 7.71M |
July 23, 2025 | 34.25 | 33.93 | 33.93 | 34.32 | 33.83 | 8.56M |
July 22, 2025 | 33.49 | 33.88 | 33.88 | 33.99 | 33.18 | 10.34M |
July 21, 2025 | 33.55 | 33.4 | 33.4 | 33.88 | 33.16 | 10.48M |
July 18, 2025 | 34 | 33.92 | 33.92 | 34.54 | 33.65 | 23.78M |
July 17, 2025 | 31.6 | 32.69 | 32.69 | 32.81 | 31.56 | 12.36M |
July 16, 2025 | 31.78 | 31.64 | 31.64 | 31.8 | 31.36 | 7.51M |
July 15, 2025 | 31.75 | 32.04 | 32.04 | 32.2 | 31.56 | 16.35M |
July 14, 2025 | 31.02 | 30.8 | 30.8 | 31.11 | 30.71 | 8.44M |
July 11, 2025 | 31.36 | 31.1 | 31.1 | 31.51 | 31.05 | 7.77M |