34.40
+0.05(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 34.53 | 34.4 | 34.4 | 34.82 | 34.33 | 456,000 |
October 02, 2025 | 33.84 | 34.35 | 34.35 | 34.35 | 33.79 | 347,240 |
October 01, 2025 | 34.08 | 33.84 | 33.84 | 34.34 | 33.38 | 424,600 |
September 30, 2025 | 34.37 | 34.32 | 34.32 | 34.41 | 33.93 | 406,486 |
September 29, 2025 | 35.05 | 34.54 | 34.54 | 35.05 | 34.07 | 421,400 |
September 26, 2025 | 35.08 | 34.81 | 34.81 | 35.53 | 34.13 | 490,373 |
September 25, 2025 | 34.14 | 33.95 | 33.95 | 34.17 | 33.68 | 501,415 |
September 24, 2025 | 34.31 | 34.33 | 34.33 | 34.66 | 34.21 | 430,700 |
September 23, 2025 | 33.89 | 34.36 | 34.36 | 34.49 | 33.89 | 561,230 |
September 22, 2025 | 33.73 | 33.82 | 33.82 | 34.05 | 33.63 | 705,000 |
September 19, 2025 | 34.21 | 33.7 | 33.7 | 34.3 | 33.66 | 1.79M |
September 18, 2025 | 33.79 | 34.18 | 34.18 | 34.35 | 33.69 | 430,700 |
September 17, 2025 | 34.04 | 33.77 | 33.77 | 35.12 | 33.64 | 459,000 |
September 16, 2025 | 33.84 | 33.92 | 33.92 | 33.99 | 33.4 | 475,533 |
September 15, 2025 | 33.95 | 33.97 | 33.97 | 34.17 | 33.6 | 666,122 |
September 12, 2025 | 34.6 | 33.69 | 33.69 | 34.74 | 33.67 | 408,700 |
September 11, 2025 | 34.66 | 35.01 | 35.01 | 35.07 | 34.5 | 535,000 |
September 10, 2025 | 34.9 | 34.74 | 34.74 | 35.27 | 34.48 | 474,500 |
September 09, 2025 | 35.21 | 35.25 | 35.25 | 35.58 | 34.9 | 476,714 |
September 08, 2025 | 36.18 | 35.37 | 35.37 | 36.21 | 35.31 | 618,718 |
September 05, 2025 | 36.38 | 36.16 | 36.16 | 37.01 | 35.78 | 414,700 |
September 04, 2025 | 36.06 | 36.18 | 36.18 | 36.31 | 35.56 | 739,140 |
September 03, 2025 | 35.69 | 35.57 | 35.35 | 36.28 | 35.49 | 530,509 |
September 02, 2025 | 36.43 | 35.91 | 35.91 | 36.62 | 35.8 | 564,669 |
August 29, 2025 | 37.03 | 36.97 | 36.97 | 37.04 | 36.51 | 293,900 |
August 28, 2025 | 37.12 | 36.96 | 36.96 | 37.16 | 36.4 | 445,100 |
August 27, 2025 | 36.21 | 36.86 | 36.86 | 37.05 | 36.07 | 448,578 |
August 26, 2025 | 36.45 | 36.2 | 36.2 | 36.97 | 36.12 | 695,222 |
August 25, 2025 | 37.13 | 36.62 | 36.62 | 37.39 | 36.52 | 747,307 |
August 22, 2025 | 35.27 | 36.58 | 36.58 | 36.76 | 34.92 | 674,330 |
August 21, 2025 | 34.4 | 34.8 | 34.8 | 35.41 | 34.14 | 851,537 |
August 20, 2025 | 33 | 34.38 | 34.38 | 34.95 | 31.99 | 3.14M |
August 19, 2025 | 38.79 | 39.11 | 39.11 | 39.56 | 38.42 | 935,500 |
August 18, 2025 | 38.74 | 38.34 | 38.34 | 38.98 | 38.27 | 422,764 |
August 15, 2025 | 38.81 | 38.66 | 38.66 | 39.08 | 38.37 | 419,143 |
August 14, 2025 | 38.73 | 38.61 | 38.61 | 38.85 | 38.13 | 432,818 |
August 13, 2025 | 38.26 | 39.26 | 39.26 | 39.45 | 38.19 | 552,310 |
August 12, 2025 | 37.08 | 38.09 | 38.09 | 38.28 | 36.91 | 614,650 |
August 11, 2025 | 36.32 | 36.72 | 36.72 | 36.74 | 35.76 | 607,000 |
August 08, 2025 | 36.57 | 36.19 | 36.19 | 36.57 | 35.97 | 585,000 |
August 07, 2025 | 37.2 | 36.48 | 36.48 | 37.2 | 36.14 | 496,145 |
August 06, 2025 | 36.24 | 36.69 | 36.69 | 36.75 | 36.15 | 411,100 |
August 05, 2025 | 35.87 | 36.23 | 36.23 | 36.31 | 35.81 | 388,701 |
August 04, 2025 | 35.5 | 35.95 | 35.95 | 36.04 | 35.37 | 317,426 |
August 01, 2025 | 35.66 | 35.41 | 35.41 | 36.01 | 34.89 | 475,400 |
July 31, 2025 | 36.07 | 35.97 | 35.97 | 36.45 | 35.82 | 427,234 |
July 30, 2025 | 37.53 | 36.6 | 36.6 | 37.63 | 36.42 | 360,300 |
July 29, 2025 | 38.33 | 37.4 | 37.4 | 38.33 | 37.19 | 456,300 |
July 28, 2025 | 38.43 | 38.22 | 38.22 | 38.59 | 37.91 | 427,400 |
July 25, 2025 | 38.33 | 38.39 | 38.39 | 38.4 | 37.82 | 338,128 |
July 24, 2025 | 38.83 | 37.99 | 37.99 | 39.03 | 37.96 | 304,200 |
July 23, 2025 | 38.8 | 39.16 | 39.16 | 39.35 | 38.66 | 396,600 |
July 22, 2025 | 37.77 | 38.26 | 38.26 | 38.53 | 37.77 | 495,400 |
July 21, 2025 | 38.12 | 37.64 | 37.64 | 38.38 | 37.4 | 408,741 |
July 18, 2025 | 38.53 | 37.85 | 37.85 | 38.53 | 37.6 | 337,197 |
July 17, 2025 | 37.78 | 38.17 | 38.17 | 38.51 | 37.78 | 393,328 |
July 16, 2025 | 37.36 | 37.87 | 37.87 | 37.89 | 36.85 | 465,244 |
July 15, 2025 | 38.69 | 37.16 | 37.16 | 38.69 | 37.14 | 544,000 |
July 14, 2025 | 39.05 | 38.7 | 38.7 | 39.36 | 38.41 | 378,821 |
July 11, 2025 | 39.73 | 39.22 | 39.22 | 39.88 | 38.99 | 357,122 |