34.37
-0.29(-0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 36.38 | 34.66 | 34.66 | 36.6 | 34.23 | 5.43M |
September 29, 2025 | 36.02 | 36.53 | 36.53 | 36.84 | 35.71 | 4.78M |
September 26, 2025 | 34.53 | 35.6 | 35.6 | 35.8 | 34.53 | 4.41M |
September 25, 2025 | 34.28 | 34.48 | 34.48 | 34.71 | 34.15 | 4.07M |
September 24, 2025 | 34.78 | 34.55 | 34.55 | 34.88 | 34.1 | 4.41M |
September 23, 2025 | 34.55 | 34.77 | 34.77 | 35.23 | 34.55 | 4.73M |
September 22, 2025 | 35.57 | 34.49 | 34.49 | 35.6 | 34.48 | 6.07M |
September 19, 2025 | 36.31 | 35.8 | 35.8 | 36.51 | 35.7 | 7.17M |
September 18, 2025 | 35.46 | 35.94 | 35.94 | 36.03 | 35.18 | 3.72M |
September 17, 2025 | 35.5 | 35.29 | 35.29 | 36.04 | 34.7 | 3.63M |
September 16, 2025 | 35.59 | 35.36 | 35.36 | 36.06 | 34.91 | 4.26M |
September 15, 2025 | 34.7 | 35.64 | 35.64 | 36.24 | 34.61 | 6.51M |
September 12, 2025 | 35.17 | 34.55 | 34.55 | 35.23 | 34.35 | 5.23M |
September 11, 2025 | 35.75 | 35.34 | 35.34 | 36.1 | 35.33 | 6.62M |
September 10, 2025 | 35.95 | 35.95 | 35.95 | 36.32 | 35.79 | 3.07M |
September 09, 2025 | 36.1 | 36 | 36 | 36.41 | 35.81 | 2.84M |
September 08, 2025 | 36.65 | 36.2 | 36.2 | 36.7 | 35.87 | 4.43M |
September 05, 2025 | 37.17 | 36.68 | 36.68 | 38.17 | 36.33 | 4.91M |
September 04, 2025 | 38.2 | 37.03 | 37.03 | 38.31 | 36.97 | 4.79M |
September 03, 2025 | 38.66 | 38.11 | 38.11 | 39.14 | 38.03 | 3.66M |
September 02, 2025 | 39.12 | 38.91 | 38.91 | 39.12 | 38.36 | 4.26M |
August 29, 2025 | 39.54 | 39.69 | 39.69 | 39.76 | 39.26 | 2.99M |
August 28, 2025 | 39.97 | 39.59 | 39.59 | 40.16 | 39.37 | 3.38M |
August 27, 2025 | 38.51 | 39.77 | 39.77 | 39.89 | 38.3 | 4.46M |
August 26, 2025 | 38.15 | 38.51 | 38.51 | 38.64 | 38.02 | 4.6M |
August 25, 2025 | 38.07 | 38.12 | 38.12 | 38.26 | 37.77 | 3.21M |
August 22, 2025 | 36.47 | 38.06 | 38.06 | 38.12 | 36.36 | 4.62M |
August 21, 2025 | 36.07 | 36.22 | 36.22 | 36.55 | 36 | 4.14M |
August 20, 2025 | 36.41 | 36.31 | 36.31 | 36.6 | 36.11 | 2.95M |
August 19, 2025 | 36.33 | 36.71 | 36.71 | 36.92 | 36.28 | 4.08M |
August 18, 2025 | 35.97 | 36.18 | 36.18 | 36.33 | 35.84 | 2.8M |
August 15, 2025 | 36.59 | 35.92 | 35.92 | 36.71 | 35.9 | 3.62M |
August 14, 2025 | 36.08 | 36.33 | 36.33 | 36.41 | 35.75 | 2.89M |
August 13, 2025 | 35.3 | 36.45 | 36.45 | 36.56 | 35.24 | 4.42M |
August 12, 2025 | 34.61 | 35.4 | 35.4 | 35.62 | 34.52 | 4.36M |
August 11, 2025 | 34.17 | 34.38 | 34.38 | 34.61 | 33.95 | 3.26M |
August 08, 2025 | 34.59 | 34.18 | 34.18 | 34.63 | 33.85 | 3.18M |
August 07, 2025 | 35.48 | 34.71 | 34.71 | 35.48 | 34.27 | 4.34M |
August 06, 2025 | 35.09 | 35.09 | 35.09 | 35.25 | 34.85 | 3.68M |
August 05, 2025 | 35.38 | 34.97 | 34.97 | 35.41 | 34.25 | 5.16M |
August 04, 2025 | 35.76 | 35.51 | 35.51 | 36.05 | 35.06 | 4.69M |
August 01, 2025 | 36.14 | 35.75 | 35.75 | 36.35 | 34.97 | 7.65M |
July 31, 2025 | 36.71 | 36.45 | 36.45 | 36.8 | 35.34 | 10.77M |
July 30, 2025 | 37.2 | 37.88 | 37.88 | 38.46 | 37.2 | 10.27M |
July 29, 2025 | 38.74 | 37.41 | 37.41 | 38.75 | 36.93 | 6.24M |
July 28, 2025 | 38.4 | 38.56 | 38.56 | 39.29 | 38.4 | 5.2M |
July 25, 2025 | 37.58 | 38.44 | 38.44 | 38.49 | 37.08 | 4.08M |
July 24, 2025 | 38.38 | 37.36 | 37.36 | 38.6 | 37.33 | 5.03M |
July 23, 2025 | 38.5 | 38.33 | 38.33 | 38.87 | 38.15 | 3.89M |
July 22, 2025 | 36.87 | 38.14 | 38.14 | 38.25 | 36.7 | 4.5M |
July 21, 2025 | 37.59 | 37.17 | 37.17 | 37.68 | 37.1 | 3.48M |
July 18, 2025 | 37.81 | 37.19 | 37.19 | 37.81 | 37.02 | 4.11M |
July 17, 2025 | 37.55 | 37.57 | 37.57 | 38.15 | 37.41 | 3.71M |
July 16, 2025 | 37.81 | 37.3 | 37.3 | 38.03 | 36.96 | 3.57M |
July 15, 2025 | 38.15 | 37.72 | 37.72 | 38.33 | 37.53 | 4.46M |
July 14, 2025 | 37.75 | 38.11 | 38.11 | 38.16 | 37.29 | 3.52M |
July 11, 2025 | 38.65 | 37.93 | 37.93 | 38.65 | 37.92 | 4.35M |
July 10, 2025 | 38 | 38.84 | 38.84 | 38.87 | 37.79 | 4.04M |
July 09, 2025 | 37.78 | 37.69 | 37.69 | 37.83 | 37.45 | 2.89M |
July 08, 2025 | 37.35 | 37.52 | 37.52 | 37.78 | 37.13 | 3.65M |